Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.90 | 70.13 | 69.51 | 69.52 | 2,028,761 | -1.11(-1.57%) |
Sep 29, 2016 | 70.97 | 71.09 | 70.31 | 70.63 | 2,268,411 | -0.14(-0.20%) |
Sep 28, 2016 | 70.30 | 70.94 | 70.29 | 70.77 | 2,095,525 | +0.68(+0.97%) |
Sep 27, 2016 | 70.41 | 70.42 | 69.83 | 70.09 | 1,556,247 | -0.34(-0.48%) |
Sep 26, 2016 | 70.24 | 70.52 | 69.96 | 70.43 | 1,080,253 | -0.04(-0.06%) |
Sep 23, 2016 | 70.85 | 70.98 | 70.36 | 70.47 | 1,458,269 | -0.63(-0.89%) |
Sep 22, 2016 | 70.94 | 71.26 | 70.90 | 71.10 | 1,209,741 | +0.37(+0.52%) |
Sep 21, 2016 | 70.75 | 70.90 | 70.33 | 70.73 | 1,196,130 | +0.30(+0.43%) |
Sep 20, 2016 | 70.44 | 70.70 | 70.16 | 70.43 | 1,459,457 | +0.43(+0.61%) |
Sep 19, 2016 | 70.09 | 70.70 | 69.81 | 70.00 | 1,571,498 | +0.10(+0.14%) |
Sep 16, 2016 | 70.06 | 70.13 | 69.56 | 69.90 | 4,076,160 | -0.16(-0.23%) |
Sep 15, 2016 | 69.03 | 70.14 | 69.03 | 70.06 | 1,490,671 | +1.18(+1.71%) |
Sep 14, 2016 | 68.55 | 69.31 | 68.41 | 68.88 | 1,274,945 | +0.24(+0.35%) |
Sep 13, 2016 | 69.01 | 69.21 | 68.27 | 68.64 | 1,824,901 | -0.97(-1.39%) |
Sep 12, 2016 | 69.50 | 69.86 | 69.12 | 69.61 | 1,475,928 | -0.15(-0.22%) |
Sep 09, 2016 | 70.10 | 70.23 | 69.53 | 69.76 | 1,677,438 | -0.56(-0.80%) |
Sep 08, 2016 | 70.50 | 70.70 | 70.13 | 70.32 | 1,273,132 | -0.38(-0.54%) |
Sep 07, 2016 | 70.67 | 70.77 | 70.29 | 70.70 | 1,433,069 | +0.08(+0.11%) |
Sep 06, 2016 | 70.58 | 70.62 | 70.02 | 70.62 | 1,790,976 | +0.13(+0.18%) |
Sep 02, 2016 | 70.49 | 70.49 | 70.49 | 0 | +0.41(+0.59%) | |
Sep 01, 2016 | 69.56 | 70.27 | 69.55 | 70.08 | 1,897,390 | +0.27(+0.39%) |
Aug 31, 2016 | 69.98 | 70.17 | 69.32 | 69.81 | 2,129,565 | -0.12(-0.17%) |
Aug 30, 2016 | 69.58 | 70.25 | 69.55 | 69.93 | 3,033,896 | +1.07(+1.55%) |
Aug 29, 2016 | 68.93 | 69.09 | 68.74 | 68.86 | 1,521,197 | -0.07(-0.10%) |
Aug 26, 2016 | 68.80 | 69.56 | 68.76 | 68.93 | 3,781,349 | +0.06(+0.09%) |
Aug 25, 2016 | 68.46 | 68.87 | 68.33 | 68.87 | 1,987,213 | +0.28(+0.41%) |
Aug 24, 2016 | 68.00 | 68.71 | 67.75 | 68.59 | 3,277,021 | +1.24(+1.84%) |
Aug 23, 2016 | 66.92 | 67.59 | 66.91 | 67.35 | 1,914,636 | +0.70(+1.05%) |
Aug 22, 2016 | 66.20 | 66.75 | 66.00 | 66.65 | 1,283,676 | +0.23(+0.35%) |
Aug 19, 2016 | 66.48 | 66.59 | 65.97 | 66.42 | 894,831 | -0.08(-0.12%) |
Aug 18, 2016 | 66.67 | 66.73 | 66.26 | 66.50 | 688,926 | -0.23(-0.34%) |
Aug 17, 2016 | 66.47 | 66.84 | 66.42 | 66.73 | 1,230,663 | +0.23(+0.35%) |
Aug 16, 2016 | 66.66 | 66.73 | 66.34 | 66.50 | 900,147 | -0.30(-0.45%) |
Aug 15, 2016 | 66.93 | 67.00 | 66.60 | 66.80 | 716,956 | +0.00(+0.00%) |
Aug 12, 2016 | 66.79 | 66.88 | 66.50 | 66.80 | 1,041,191 | -0.12(-0.18%) |
Aug 11, 2016 | 66.95 | 67.12 | 66.85 | 66.92 | 1,343,833 | +0.21(+0.31%) |
Aug 10, 2016 | 67.00 | 67.08 | 66.64 | 66.71 | 1,077,857 | -0.19(-0.28%) |
Aug 09, 2016 | 66.82 | 67.13 | 66.72 | 66.90 | 1,213,872 | +0.23(+0.34%) |
Aug 08, 2016 | 66.27 | 66.87 | 66.27 | 66.67 | 1,305,763 | +0.32(+0.48%) |
Aug 05, 2016 | 65.75 | 66.37 | 65.67 | 66.35 | 1,290,142 | +0.84(+1.28%) |
Aug 04, 2016 | 65.69 | 65.89 | 65.09 | 65.51 | 987,869 | -0.11(-0.17%) |
Aug 03, 2016 | 65.76 | 66.19 | 65.56 | 65.62 | 1,441,423 | -0.05(-0.08%) |
Aug 02, 2016 | 65.64 | 65.78 | 65.18 | 65.67 | 1,750,349 | -0.64(-0.97%) |
Jul 29, 2016 | 66.31 | 66.31 | 66.31 | 0 | -0.09(-0.14%) | |
Jul 28, 2016 | 66.29 | 66.50 | 65.61 | 66.40 | 1,211,886 | +0.09(+0.14%) |
Jul 27, 2016 | 66.20 | 66.70 | 65.99 | 66.31 | 1,307,844 | +0.05(+0.08%) |
Jul 26, 2016 | 65.79 | 66.47 | 65.75 | 66.26 | 1,296,294 | +0.46(+0.70%) |
Jul 25, 2016 | 66.12 | 66.16 | 65.60 | 65.80 | 791,304 | -0.26(-0.39%) |
Jul 22, 2016 | 66.00 | 66.19 | 65.70 | 66.06 | 2,047,895 | +0.31(+0.47%) |
Jul 21, 2016 | 65.92 | 66.05 | 65.67 | 65.75 | 1,980,011 | -0.18(-0.27%) |
Jul 20, 2016 | 65.83 | 66.04 | 65.65 | 65.93 | 1,264,126 | +0.33(+0.50%) |
Jul 19, 2016 | 65.46 | 65.62 | 65.30 | 65.60 | 963,063 | +0.15(+0.23%) |
Jul 18, 2016 | 65.75 | 65.92 | 65.42 | 65.45 | 871,148 | -0.18(-0.27%) |
Jul 15, 2016 | 65.41 | 65.76 | 65.30 | 65.63 | 1,638,602 | +0.40(+0.61%) |
Jul 14, 2016 | 65.45 | 65.65 | 65.20 | 65.23 | 1,132,004 | +0.26(+0.40%) |
Jul 13, 2016 | 64.80 | 65.14 | 64.42 | 64.97 | 1,508,665 | +0.35(+0.54%) |
Jul 12, 2016 | 64.24 | 64.68 | 64.18 | 64.62 | 2,138,022 | +0.73(+1.14%) |
Jul 11, 2016 | 63.94 | 64.26 | 63.84 | 63.89 | 2,115,444 | +0.59(+0.93%) |
Jul 08, 2016 | 63.95 | 63.24 | 63.30 | 2,134,579 | +0.41(+0.65%) | |
Jul 07, 2016 | 63.20 | 63.35 | 62.52 | 62.89 | 1,421,184 | -0.40(-0.63%) |
Jul 05, 2016 | 63.53 | 63.93 | 63.12 | 63.29 | 1,575,295 | -0.40(-0.63%) |