Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 73.38 | 74.66 | 72.95 | 74.17 | 13,050,057 | +1.19(+1.63%) |
Sep 29, 2016 | 73.50 | 73.70 | 72.41 | 72.98 | 11,289,959 | -0.63(-0.86%) |
Sep 28, 2016 | 71.72 | 73.71 | 71.16 | 73.61 | 13,994,815 | +2.28(+3.20%) |
Sep 27, 2016 | 70.79 | 71.82 | 70.47 | 71.33 | 8,978,002 | +0.14(+0.20%) |
Sep 26, 2016 | 71.70 | 72.26 | 71.10 | 71.18 | 8,023,249 | -0.32(-0.44%) |
Sep 23, 2016 | 71.59 | 72.46 | 71.25 | 71.50 | 10,264,364 | -0.55(-0.76%) |
Sep 22, 2016 | 72.44 | 72.60 | 71.95 | 72.05 | 7,516,677 | +0.25(+0.35%) |
Sep 21, 2016 | 70.87 | 71.84 | 70.80 | 71.80 | 8,826,952 | +1.39(+1.98%) |
Sep 20, 2016 | 70.74 | 70.97 | 70.39 | 70.41 | 8,009,157 | -0.25(-0.35%) |
Sep 19, 2016 | 70.86 | 71.23 | 70.61 | 70.65 | 8,578,685 | +0.14(+0.20%) |
Sep 16, 2016 | 70.86 | 71.21 | 70.28 | 70.51 | 17,659,080 | -1.20(-1.67%) |
Sep 15, 2016 | 70.98 | 72.34 | 70.93 | 71.70 | 9,373,502 | +0.78(+1.10%) |
Sep 14, 2016 | 71.43 | 72.03 | 70.74 | 70.92 | 11,380,955 | -0.73(-1.02%) |
Sep 13, 2016 | 73.25 | 73.25 | 71.46 | 71.65 | 12,905,904 | -2.03(-2.76%) |
Sep 12, 2016 | 72.93 | 73.90 | 72.47 | 73.68 | 11,308,282 | +0.71(+0.97%) |
Sep 09, 2016 | 74.48 | 74.52 | 72.95 | 72.98 | 10,835,914 | -2.05(-2.74%) |
Sep 08, 2016 | 74.47 | 75.19 | 73.84 | 75.03 | 8,032,975 | +0.89(+1.21%) |
Sep 07, 2016 | 74.04 | 74.26 | 73.68 | 74.14 | 7,332,318 | +0.32(+0.44%) |
Sep 06, 2016 | 72.93 | 73.94 | 72.76 | 73.81 | 7,533,690 | +1.08(+1.49%) |
Sep 02, 2016 | 72.70 | 72.73 | 72.73 | 72.73 | 6,489,621 | +0.52(+0.72%) |
Sep 01, 2016 | 72.31 | 72.48 | 71.68 | 72.21 | 8,388,474 | -0.27(-0.37%) |
Aug 31, 2016 | 72.93 | 73.02 | 72.01 | 72.48 | 8,671,705 | -0.81(-1.10%) |
Aug 30, 2016 | 73.54 | 73.96 | 73.05 | 73.29 | 5,152,193 | -0.25(-0.34%) |
Aug 29, 2016 | 72.96 | 73.67 | 72.78 | 73.54 | 5,585,586 | +0.53(+0.72%) |
Aug 26, 2016 | 73.58 | 73.85 | 72.68 | 73.01 | 6,627,857 | -0.41(-0.56%) |
Aug 25, 2016 | 73.71 | 73.71 | 73.17 | 73.42 | 6,230,751 | -0.22(-0.30%) |
Aug 24, 2016 | 73.07 | 73.71 | 72.99 | 73.65 | 7,185,785 | +0.37(+0.51%) |
Aug 23, 2016 | 73.53 | 73.63 | 73.14 | 73.27 | 6,840,810 | -0.19(-0.26%) |
Aug 22, 2016 | 73.32 | 73.79 | 72.96 | 73.46 | 7,625,199 | -0.27(-0.37%) |
Aug 19, 2016 | 74.28 | 74.32 | 73.59 | 73.73 | 7,017,827 | -0.89(-1.19%) |
Aug 18, 2016 | 73.96 | 74.66 | 73.55 | 74.62 | 9,636,633 | +0.96(+1.30%) |
Aug 17, 2016 | 73.14 | 73.72 | 72.80 | 73.66 | 7,370,753 | +0.48(+0.66%) |
Aug 16, 2016 | 73.29 | 73.40 | 72.97 | 73.18 | 7,541,194 | -0.11(-0.15%) |
Aug 15, 2016 | 73.17 | 73.49 | 73.04 | 73.29 | 6,851,290 | +0.44(+0.60%) |
Aug 12, 2016 | 72.55 | 72.97 | 72.21 | 72.85 | 7,290,517 | +0.54(+0.75%) |
Aug 11, 2016 | 71.77 | 72.64 | 71.59 | 72.31 | 6,782,319 | +0.90(+1.26%) |
Aug 10, 2016 | 72.49 | 72.60 | 71.27 | 71.41 | 7,125,479 | -0.84(-1.16%) |
Aug 09, 2016 | 72.63 | 72.74 | 71.86 | 72.25 | 6,951,628 | +0.09(+0.12%) |
Aug 08, 2016 | 72.02 | 72.51 | 71.82 | 72.17 | 7,638,846 | +0.49(+0.69%) |
Aug 05, 2016 | 72.02 | 72.07 | 71.11 | 71.68 | 9,410,112 | +0.09(+0.12%) |
Aug 04, 2016 | 71.51 | 72.08 | 71.31 | 71.59 | 8,535,968 | -0.16(-0.22%) |
Aug 03, 2016 | 71.06 | 71.77 | 70.81 | 71.75 | 9,271,337 | +0.73(+1.02%) |
Aug 02, 2016 | 70.97 | 71.36 | 69.82 | 71.02 | 13,674,818 | +0.34(+0.48%) |
Aug 01, 2016 | 72.26 | 72.81 | 70.32 | 70.68 | 16,197,095 | -2.40(-3.29%) |
Jul 29, 2016 | 71.69 | 73.18 | 71.20 | 73.08 | 14,244,033 | +0.49(+0.68%) |
Jul 28, 2016 | 72.80 | 72.89 | 72.01 | 72.59 | 11,535,542 | -0.34(-0.46%) |
Jul 27, 2016 | 73.22 | 73.68 | 72.59 | 72.92 | 7,589,088 | -0.30(-0.41%) |
Jul 26, 2016 | 73.14 | 73.56 | 72.79 | 73.22 | 8,554,816 | -0.28(-0.38%) |
Jul 25, 2016 | 74.78 | 74.96 | 73.29 | 73.50 | 10,915,372 | -1.85(-2.45%) |
Jul 22, 2016 | 75.36 | 75.59 | 75.02 | 75.35 | 7,369,603 | +0.19(+0.26%) |
Jul 21, 2016 | 75.16 | 75.48 | 74.78 | 75.16 | 8,491,244 | -0.14(-0.19%) |
Jul 20, 2016 | 75.54 | 75.68 | 74.88 | 75.30 | 9,538,466 | -0.32(-0.42%) |
Jul 19, 2016 | 75.58 | 75.78 | 75.34 | 75.62 | 6,493,747 | -0.04(-0.05%) |
Jul 18, 2016 | 76.07 | 76.12 | 75.60 | 75.65 | 6,913,537 | -0.67(-0.88%) |
Jul 15, 2016 | 76.54 | 76.69 | 75.87 | 76.32 | 8,644,174 | +0.24(+0.31%) |
Jul 14, 2016 | 76.45 | 76.72 | 75.90 | 76.09 | 6,662,155 | +0.04(+0.05%) |
Jul 13, 2016 | 76.15 | 76.45 | 75.49 | 76.05 | 8,357,337 | -0.09(-0.12%) |
Jul 12, 2016 | 75.80 | 76.52 | 75.72 | 76.15 | 11,746,887 | +0.99(+1.32%) |
Jul 11, 2016 | 74.74 | 75.59 | 74.73 | 75.16 | 10,105,128 | +0.44(+0.59%) |
Jul 08, 2016 | 74.08 | 74.86 | 73.45 | 74.71 | 12,681,883 | +1.23(+1.67%) |
Jul 07, 2016 | 74.80 | 74.88 | 72.84 | 73.49 | 10,808,130 | -1.09(-1.46%) |
Jul 06, 2016 | 73.64 | 74.59 | 73.07 | 74.58 | 8,647,517 | +0.72(+0.98%) |
Jul 05, 2016 | 73.81 | 74.07 | 73.34 | 73.86 | 10,891,111 | -0.41(-0.56%) |