Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.68 | 70.98 | 70.13 | 70.49 | 3,590,810 | +0.15(+0.21%) |
Sep 29, 2016 | 70.65 | 70.71 | 69.73 | 70.34 | 3,305,417 | -0.27(-0.38%) |
Sep 28, 2016 | 71.15 | 71.35 | 70.60 | 70.61 | 3,527,207 | -0.46(-0.64%) |
Sep 27, 2016 | 71.82 | 71.90 | 71.06 | 71.07 | 2,544,719 | -0.47(-0.66%) |
Sep 26, 2016 | 70.97 | 71.71 | 70.82 | 71.54 | 3,490,838 | +0.32(+0.45%) |
Sep 23, 2016 | 70.48 | 71.53 | 70.31 | 71.22 | 3,479,402 | +0.26(+0.37%) |
Sep 22, 2016 | 70.32 | 71.30 | 70.22 | 70.95 | 5,298,827 | +1.04(+1.49%) |
Sep 21, 2016 | 68.48 | 69.96 | 68.15 | 69.91 | 3,852,223 | +1.40(+2.04%) |
Sep 20, 2016 | 69.11 | 69.19 | 68.51 | 68.51 | 3,024,996 | -0.17(-0.25%) |
Sep 19, 2016 | 67.72 | 68.87 | 67.62 | 68.69 | 3,356,416 | +1.07(+1.58%) |
Sep 16, 2016 | 68.18 | 68.29 | 67.20 | 67.62 | 5,248,723 | -0.82(-1.19%) |
Sep 15, 2016 | 68.37 | 68.91 | 68.12 | 68.43 | 3,692,089 | +0.05(+0.08%) |
Sep 14, 2016 | 68.45 | 68.78 | 68.09 | 68.38 | 3,065,452 | +0.30(+0.45%) |
Sep 13, 2016 | 69.74 | 69.85 | 67.41 | 68.08 | 5,584,379 | -1.53(-2.19%) |
Sep 12, 2016 | 68.93 | 69.81 | 68.57 | 69.60 | 3,623,885 | +0.46(+0.66%) |
Sep 09, 2016 | 71.92 | 71.92 | 69.13 | 69.14 | 7,797,199 | -3.22(-4.45%) |
Sep 08, 2016 | 73.06 | 73.17 | 72.34 | 72.37 | 4,639,753 | -0.88(-1.20%) |
Sep 07, 2016 | 72.43 | 73.36 | 72.32 | 73.25 | 8,842,140 | +0.61(+0.84%) |
Sep 06, 2016 | 71.88 | 72.66 | 71.69 | 72.64 | 4,324,945 | +1.46(+2.05%) |
Sep 02, 2016 | 70.58 | 71.18 | 71.18 | 71.18 | 2,950,580 | +0.97(+1.38%) |
Sep 01, 2016 | 70.17 | 70.33 | 69.91 | 70.21 | 2,191,010 | -0.01(-0.02%) |
Aug 31, 2016 | 69.66 | 70.40 | 69.62 | 70.23 | 3,167,828 | +0.43(+0.62%) |
Aug 30, 2016 | 69.54 | 69.89 | 69.11 | 69.80 | 2,081,840 | +0.34(+0.49%) |
Aug 29, 2016 | 69.33 | 69.65 | 69.30 | 69.45 | 2,038,462 | +0.35(+0.50%) |
Aug 26, 2016 | 70.11 | 70.34 | 68.89 | 69.11 | 2,852,406 | -0.91(-1.30%) |
Aug 25, 2016 | 70.31 | 70.68 | 69.89 | 70.02 | 2,503,823 | -0.21(-0.30%) |
Aug 24, 2016 | 69.53 | 70.42 | 69.53 | 70.23 | 3,052,426 | +0.79(+1.13%) |
Aug 23, 2016 | 69.57 | 69.87 | 69.40 | 69.44 | 1,640,087 | +0.00(+0.00%) |
Aug 22, 2016 | 69.28 | 69.60 | 68.90 | 69.44 | 2,229,303 | +0.25(+0.36%) |
Aug 19, 2016 | 69.77 | 69.77 | 68.69 | 69.19 | 2,655,746 | -0.69(-0.99%) |
Aug 18, 2016 | 70.07 | 70.28 | 69.59 | 69.88 | 1,764,981 | -0.21(-0.30%) |
Aug 17, 2016 | 70.42 | 70.45 | 69.76 | 70.08 | 2,304,629 | -0.16(-0.23%) |
Aug 16, 2016 | 71.02 | 71.09 | 70.00 | 70.25 | 2,136,924 | -1.04(-1.47%) |
Aug 15, 2016 | 71.58 | 71.88 | 71.28 | 71.29 | 1,703,274 | -0.23(-0.32%) |
Aug 12, 2016 | 71.38 | 71.87 | 71.27 | 71.52 | 1,509,010 | +0.19(+0.26%) |
Aug 11, 2016 | 71.33 | 71.54 | 70.97 | 71.34 | 1,417,338 | +0.07(+0.10%) |
Aug 10, 2016 | 70.99 | 71.40 | 70.99 | 71.26 | 1,744,741 | +0.26(+0.37%) |
Aug 09, 2016 | 71.14 | 71.31 | 70.78 | 71.00 | 2,347,717 | -0.06(-0.08%) |
Aug 08, 2016 | 71.31 | 71.58 | 70.95 | 71.06 | 1,231,221 | -0.24(-0.33%) |
Aug 05, 2016 | 71.97 | 72.00 | 71.12 | 71.30 | 1,884,776 | -0.48(-0.67%) |
Aug 04, 2016 | 71.27 | 71.89 | 71.14 | 71.78 | 1,842,189 | +0.56(+0.79%) |
Aug 03, 2016 | 71.69 | 71.85 | 71.02 | 71.22 | 2,246,928 | -0.56(-0.77%) |
Aug 02, 2016 | 72.23 | 72.40 | 71.67 | 71.77 | 2,036,961 | -0.65(-0.90%) |
Aug 01, 2016 | 71.81 | 72.43 | 71.75 | 72.43 | 2,432,848 | +0.53(+0.73%) |
Jul 29, 2016 | 71.62 | 72.25 | 71.58 | 71.90 | 2,592,207 | +0.34(+0.48%) |
Jul 28, 2016 | 71.26 | 71.70 | 71.03 | 71.56 | 2,846,797 | +0.37(+0.52%) |
Jul 27, 2016 | 71.60 | 71.66 | 71.03 | 71.19 | 2,373,977 | -0.50(-0.69%) |
Jul 26, 2016 | 72.13 | 72.31 | 71.31 | 71.69 | 2,573,815 | -0.43(-0.60%) |
Jul 25, 2016 | 73.25 | 73.26 | 71.77 | 72.11 | 3,006,546 | -1.15(-1.57%) |
Jul 22, 2016 | 72.77 | 73.77 | 72.62 | 73.26 | 3,321,184 | +0.44(+0.61%) |
Jul 21, 2016 | 72.36 | 73.03 | 72.26 | 72.82 | 3,375,645 | -0.16(-0.22%) |
Jul 20, 2016 | 73.86 | 73.94 | 72.92 | 72.98 | 2,661,687 | -0.87(-1.17%) |
Jul 19, 2016 | 73.04 | 73.85 | 72.06 | 73.85 | 2,425,754 | +0.20(+0.27%) |
Jul 18, 2016 | 74.06 | 74.35 | 73.61 | 73.65 | 1,739,953 | -0.53(-0.72%) |
Jul 15, 2016 | 73.90 | 74.40 | 73.74 | 74.18 | 2,233,329 | +0.47(+0.64%) |
Jul 14, 2016 | 74.25 | 74.25 | 73.36 | 73.71 | 2,094,657 | -0.24(-0.33%) |
Jul 13, 2016 | 74.30 | 74.63 | 73.50 | 73.95 | 3,289,637 | -0.26(-0.35%) |
Jul 12, 2016 | 74.30 | 74.50 | 73.38 | 74.21 | 5,455,068 | -0.29(-0.39%) |
Jul 11, 2016 | 75.35 | 75.44 | 73.99 | 74.50 | 4,150,780 | -1.23(-1.62%) |
Jul 08, 2016 | 75.75 | 75.22 | 74.95 | 75.73 | 3,307,234 | +0.51(+0.68%) |
Jul 07, 2016 | 75.43 | 75.67 | 74.95 | 75.22 | 2,577,545 | -0.30(-0.40%) |
Jul 06, 2016 | 75.86 | 76.19 | 75.01 | 75.52 | 3,292,213 | -0.47(-0.62%) |
Jul 05, 2016 | 74.94 | 76.06 | 74.94 | 76.00 | 2,876,577 | +1.02(+1.36%) |