Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.14 | 75.43 | 73.70 | 74.93 | 12,916,527 | +1.20(+1.63%) |
Sep 29, 2016 | 74.26 | 74.46 | 73.16 | 73.73 | 11,174,439 | -0.64(-0.86%) |
Sep 28, 2016 | 72.46 | 74.47 | 71.90 | 74.37 | 13,851,619 | +2.31(+3.20%) |
Sep 27, 2016 | 71.53 | 72.56 | 71.20 | 72.07 | 8,886,138 | +0.15(+0.20%) |
Sep 26, 2016 | 72.44 | 73.01 | 71.83 | 71.92 | 7,941,155 | -0.32(-0.44%) |
Sep 23, 2016 | 72.33 | 73.21 | 71.98 | 72.24 | 10,159,338 | -0.55(-0.76%) |
Sep 22, 2016 | 73.19 | 73.35 | 72.69 | 72.79 | 7,439,766 | +0.25(+0.35%) |
Sep 21, 2016 | 71.61 | 72.58 | 71.53 | 72.54 | 8,736,634 | +1.41(+1.98%) |
Sep 20, 2016 | 71.48 | 71.70 | 71.12 | 71.13 | 7,927,207 | -0.25(-0.35%) |
Sep 19, 2016 | 71.59 | 71.97 | 71.34 | 71.38 | 8,490,907 | +0.15(+0.20%) |
Sep 16, 2016 | 71.59 | 71.94 | 71.01 | 71.24 | 17,478,390 | -1.21(-1.67%) |
Sep 15, 2016 | 71.72 | 73.09 | 71.66 | 72.44 | 9,277,591 | +0.79(+1.10%) |
Sep 14, 2016 | 72.17 | 72.77 | 71.48 | 71.66 | 11,264,504 | -0.74(-1.02%) |
Sep 13, 2016 | 74.01 | 74.01 | 72.20 | 72.39 | 12,773,850 | -2.05(-2.76%) |
Sep 12, 2016 | 73.68 | 74.66 | 73.22 | 74.45 | 11,192,574 | +0.71(+0.97%) |
Sep 09, 2016 | 75.25 | 75.29 | 73.70 | 73.73 | 10,725,040 | -2.08(-2.74%) |
Sep 08, 2016 | 75.24 | 75.97 | 74.61 | 75.81 | 7,950,781 | +0.90(+1.21%) |
Sep 07, 2016 | 74.81 | 75.03 | 74.44 | 74.90 | 7,257,293 | +0.33(+0.44%) |
Sep 06, 2016 | 73.69 | 74.71 | 73.51 | 74.58 | 7,456,604 | +1.09(+1.49%) |
Sep 02, 2016 | 73.46 | 73.48 | 73.48 | 73.48 | 6,423,218 | +0.52(+0.72%) |
Sep 01, 2016 | 73.06 | 73.23 | 72.42 | 72.96 | 8,302,642 | -0.27(-0.37%) |
Aug 31, 2016 | 73.68 | 73.78 | 72.75 | 73.23 | 8,582,975 | -0.82(-1.10%) |
Aug 30, 2016 | 74.30 | 74.72 | 73.81 | 74.05 | 5,099,476 | -0.25(-0.34%) |
Aug 29, 2016 | 73.71 | 74.43 | 73.54 | 74.30 | 5,528,434 | +0.53(+0.72%) |
Aug 26, 2016 | 74.34 | 74.61 | 73.43 | 73.77 | 6,560,040 | -0.42(-0.56%) |
Aug 25, 2016 | 74.47 | 74.47 | 73.92 | 74.18 | 6,166,997 | -0.23(-0.30%) |
Aug 24, 2016 | 73.83 | 74.47 | 73.74 | 74.41 | 7,112,259 | +0.38(+0.51%) |
Aug 23, 2016 | 74.29 | 74.39 | 73.90 | 74.03 | 6,770,815 | -0.19(-0.26%) |
Aug 22, 2016 | 74.08 | 74.56 | 73.71 | 74.22 | 7,547,177 | -0.28(-0.37%) |
Aug 19, 2016 | 75.04 | 75.09 | 74.35 | 74.50 | 6,946,020 | -0.90(-1.19%) |
Aug 18, 2016 | 74.72 | 75.43 | 74.31 | 75.39 | 9,538,031 | +0.97(+1.30%) |
Aug 17, 2016 | 73.90 | 74.48 | 73.55 | 74.42 | 7,295,334 | +0.49(+0.66%) |
Aug 16, 2016 | 74.04 | 74.16 | 73.73 | 73.94 | 7,464,032 | -0.11(-0.15%) |
Aug 15, 2016 | 73.93 | 74.25 | 73.79 | 74.04 | 6,781,188 | +0.44(+0.60%) |
Aug 12, 2016 | 73.30 | 73.73 | 72.96 | 73.60 | 7,215,921 | +0.55(+0.75%) |
Aug 11, 2016 | 72.52 | 73.39 | 72.33 | 73.06 | 6,712,923 | +0.91(+1.26%) |
Aug 10, 2016 | 73.24 | 73.35 | 72.00 | 72.15 | 7,052,571 | -0.85(-1.16%) |
Aug 09, 2016 | 73.38 | 73.49 | 72.60 | 73.00 | 6,880,498 | +0.09(+0.12%) |
Aug 08, 2016 | 72.76 | 73.26 | 72.57 | 72.91 | 7,560,685 | +0.50(+0.69%) |
Aug 05, 2016 | 72.76 | 72.82 | 71.85 | 72.42 | 9,313,827 | +0.09(+0.12%) |
Aug 04, 2016 | 72.25 | 72.83 | 72.05 | 72.33 | 8,448,628 | -0.16(-0.22%) |
Aug 03, 2016 | 71.80 | 72.51 | 71.54 | 72.49 | 9,176,473 | +0.73(+1.02%) |
Aug 02, 2016 | 71.70 | 72.10 | 70.54 | 71.75 | 13,534,897 | +0.35(+0.48%) |
Aug 01, 2016 | 73.01 | 73.56 | 71.05 | 71.41 | 16,031,367 | -2.43(-3.29%) |
Jul 29, 2016 | 72.43 | 73.94 | 71.94 | 73.84 | 14,098,288 | +0.50(+0.68%) |
Jul 28, 2016 | 73.55 | 73.65 | 72.75 | 73.34 | 11,417,511 | -0.34(-0.46%) |
Jul 27, 2016 | 73.98 | 74.44 | 73.35 | 73.68 | 7,511,436 | -0.30(-0.41%) |
Jul 26, 2016 | 73.90 | 74.33 | 73.55 | 73.98 | 8,467,283 | -0.28(-0.38%) |
Jul 25, 2016 | 75.55 | 75.73 | 74.05 | 74.26 | 10,803,686 | -1.87(-2.45%) |
Jul 22, 2016 | 76.14 | 76.37 | 75.80 | 76.13 | 7,294,197 | +0.19(+0.26%) |
Jul 21, 2016 | 75.94 | 76.26 | 75.56 | 75.93 | 8,404,362 | -0.14(-0.19%) |
Jul 20, 2016 | 76.32 | 76.47 | 75.65 | 76.08 | 9,440,868 | -0.32(-0.42%) |
Jul 19, 2016 | 76.36 | 76.56 | 76.12 | 76.40 | 6,427,303 | -0.04(-0.05%) |
Jul 18, 2016 | 76.85 | 76.91 | 76.39 | 76.44 | 6,842,797 | -0.68(-0.88%) |
Jul 15, 2016 | 77.33 | 77.48 | 76.65 | 77.11 | 8,555,726 | +0.24(+0.31%) |
Jul 14, 2016 | 77.24 | 77.51 | 76.68 | 76.88 | 6,593,988 | +0.04(+0.05%) |
Jul 13, 2016 | 76.93 | 77.24 | 76.27 | 76.84 | 8,271,825 | -0.09(-0.12%) |
Jul 12, 2016 | 76.59 | 77.31 | 76.50 | 76.93 | 11,626,693 | +1.00(+1.32%) |
Jul 11, 2016 | 75.51 | 76.37 | 75.51 | 75.93 | 10,001,733 | +0.45(+0.59%) |
Jul 08, 2016 | 74.84 | 75.63 | 74.21 | 75.49 | 12,552,121 | +1.24(+1.67%) |
Jul 07, 2016 | 75.57 | 75.65 | 73.59 | 74.25 | 10,697,541 | -1.10(-1.46%) |
Jul 06, 2016 | 74.40 | 75.36 | 73.82 | 75.35 | 8,559,035 | +0.73(+0.98%) |
Jul 05, 2016 | 74.57 | 74.84 | 74.10 | 74.62 | 10,779,673 | -0.42(-0.56%) |