Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.12 | 75.41 | 73.69 | 74.92 | 12,919,596 | +1.20(+1.63%) |
Sep 29, 2016 | 74.25 | 74.44 | 73.14 | 73.71 | 11,177,094 | -0.64(-0.86%) |
Sep 28, 2016 | 72.44 | 74.45 | 71.88 | 74.36 | 13,854,909 | +2.31(+3.20%) |
Sep 27, 2016 | 71.51 | 72.54 | 71.18 | 72.05 | 8,888,249 | +0.15(+0.20%) |
Sep 26, 2016 | 72.42 | 72.99 | 71.82 | 71.90 | 7,943,041 | -0.32(-0.44%) |
Sep 23, 2016 | 72.31 | 73.19 | 71.97 | 72.22 | 10,161,751 | -0.55(-0.76%) |
Sep 22, 2016 | 73.17 | 73.34 | 72.67 | 72.78 | 7,441,533 | +0.25(+0.35%) |
Sep 21, 2016 | 71.59 | 72.56 | 71.52 | 72.52 | 8,738,709 | +1.40(+1.98%) |
Sep 20, 2016 | 71.46 | 71.68 | 71.10 | 71.12 | 7,929,090 | -0.25(-0.35%) |
Sep 19, 2016 | 71.57 | 71.95 | 71.33 | 71.36 | 8,492,924 | +0.15(+0.20%) |
Sep 16, 2016 | 71.57 | 71.92 | 70.99 | 71.22 | 17,482,542 | -1.21(-1.67%) |
Sep 15, 2016 | 71.70 | 73.07 | 71.65 | 72.43 | 9,279,795 | +0.79(+1.10%) |
Sep 14, 2016 | 72.15 | 72.75 | 71.46 | 71.64 | 11,267,180 | -0.74(-1.02%) |
Sep 13, 2016 | 73.99 | 73.99 | 72.19 | 72.38 | 12,776,885 | -2.05(-2.76%) |
Sep 12, 2016 | 73.66 | 74.65 | 73.21 | 74.43 | 11,195,233 | +0.71(+0.97%) |
Sep 09, 2016 | 75.23 | 75.27 | 73.69 | 73.71 | 10,727,588 | -2.07(-2.74%) |
Sep 08, 2016 | 75.22 | 75.95 | 74.59 | 75.79 | 7,952,670 | +0.90(+1.21%) |
Sep 07, 2016 | 74.79 | 75.01 | 74.42 | 74.89 | 7,259,017 | +0.33(+0.44%) |
Sep 06, 2016 | 73.67 | 74.69 | 73.50 | 74.56 | 7,458,376 | +1.09(+1.49%) |
Sep 02, 2016 | 73.44 | 73.47 | 73.47 | 73.47 | 6,424,744 | +0.52(+0.72%) |
Sep 01, 2016 | 73.05 | 73.21 | 72.40 | 72.94 | 8,304,615 | -0.27(-0.37%) |
Aug 31, 2016 | 73.66 | 73.76 | 72.73 | 73.21 | 8,585,014 | -0.82(-1.10%) |
Aug 30, 2016 | 74.28 | 74.70 | 73.79 | 74.03 | 5,100,687 | -0.25(-0.34%) |
Aug 29, 2016 | 73.69 | 74.41 | 73.52 | 74.28 | 5,529,748 | +0.53(+0.72%) |
Aug 26, 2016 | 74.33 | 74.60 | 73.42 | 73.75 | 6,561,599 | -0.41(-0.56%) |
Aug 25, 2016 | 74.46 | 74.46 | 73.90 | 74.17 | 6,168,462 | -0.23(-0.30%) |
Aug 24, 2016 | 73.81 | 74.46 | 73.72 | 74.39 | 7,113,949 | +0.38(+0.51%) |
Aug 23, 2016 | 74.27 | 74.37 | 73.88 | 74.01 | 6,772,423 | -0.19(-0.26%) |
Aug 22, 2016 | 74.06 | 74.54 | 73.69 | 74.20 | 7,548,970 | -0.28(-0.37%) |
Aug 19, 2016 | 75.03 | 75.07 | 74.33 | 74.48 | 6,947,670 | -0.90(-1.19%) |
Aug 18, 2016 | 74.70 | 75.41 | 74.29 | 75.37 | 9,540,296 | +0.97(+1.30%) |
Aug 17, 2016 | 73.88 | 74.46 | 73.53 | 74.41 | 7,297,067 | +0.49(+0.66%) |
Aug 16, 2016 | 74.03 | 74.14 | 73.71 | 73.92 | 7,465,805 | -0.11(-0.15%) |
Aug 15, 2016 | 73.91 | 74.24 | 73.77 | 74.03 | 6,782,798 | +0.44(+0.60%) |
Aug 12, 2016 | 73.28 | 73.71 | 72.94 | 73.59 | 7,217,634 | +0.55(+0.75%) |
Aug 11, 2016 | 72.50 | 73.37 | 72.31 | 73.04 | 6,714,517 | +0.91(+1.26%) |
Aug 10, 2016 | 73.22 | 73.34 | 71.99 | 72.13 | 7,054,246 | -0.85(-1.16%) |
Aug 09, 2016 | 73.36 | 73.47 | 72.59 | 72.98 | 6,882,132 | +0.09(+0.12%) |
Aug 08, 2016 | 72.74 | 73.24 | 72.55 | 72.90 | 7,562,481 | +0.50(+0.69%) |
Aug 05, 2016 | 72.74 | 72.80 | 71.83 | 72.40 | 9,316,039 | +0.09(+0.12%) |
Aug 04, 2016 | 72.23 | 72.81 | 72.03 | 72.31 | 8,450,634 | -0.16(-0.22%) |
Aug 03, 2016 | 71.78 | 72.49 | 71.52 | 72.47 | 9,178,652 | +0.73(+1.02%) |
Aug 02, 2016 | 71.69 | 72.08 | 70.53 | 71.74 | 13,538,111 | +0.35(+0.48%) |
Aug 01, 2016 | 72.99 | 73.54 | 71.03 | 71.39 | 16,035,174 | -2.43(-3.29%) |
Jul 29, 2016 | 72.41 | 73.92 | 71.92 | 73.82 | 14,101,636 | +0.50(+0.68%) |
Jul 28, 2016 | 73.54 | 73.63 | 72.74 | 73.32 | 11,420,222 | -0.34(-0.46%) |
Jul 27, 2016 | 73.96 | 74.42 | 73.33 | 73.66 | 7,513,220 | -0.30(-0.41%) |
Jul 26, 2016 | 73.88 | 74.31 | 73.53 | 73.96 | 8,469,294 | -0.28(-0.38%) |
Jul 25, 2016 | 75.53 | 75.71 | 74.03 | 74.24 | 10,806,252 | -1.87(-2.45%) |
Jul 22, 2016 | 76.12 | 76.35 | 75.78 | 76.11 | 7,295,929 | +0.19(+0.26%) |
Jul 21, 2016 | 75.92 | 76.25 | 75.54 | 75.91 | 8,406,358 | -0.14(-0.19%) |
Jul 20, 2016 | 76.30 | 76.45 | 75.63 | 76.06 | 9,443,110 | -0.32(-0.42%) |
Jul 19, 2016 | 76.34 | 76.54 | 76.10 | 76.38 | 6,428,829 | -0.04(-0.05%) |
Jul 18, 2016 | 76.84 | 76.89 | 76.37 | 76.42 | 6,844,422 | -0.68(-0.88%) |
Jul 15, 2016 | 77.31 | 77.46 | 76.63 | 77.10 | 8,557,758 | +0.24(+0.31%) |
Jul 14, 2016 | 77.22 | 77.49 | 76.66 | 76.86 | 6,595,554 | +0.04(+0.05%) |
Jul 13, 2016 | 76.92 | 77.22 | 76.25 | 76.82 | 8,273,789 | -0.09(-0.12%) |
Jul 12, 2016 | 76.57 | 77.29 | 76.48 | 76.92 | 11,629,454 | +1.00(+1.32%) |
Jul 11, 2016 | 75.50 | 76.35 | 75.49 | 75.91 | 10,004,108 | +0.45(+0.59%) |
Jul 08, 2016 | 74.83 | 75.61 | 74.19 | 75.47 | 12,555,102 | +1.24(+1.67%) |
Jul 07, 2016 | 75.55 | 75.63 | 73.57 | 74.23 | 10,700,081 | -1.10(-1.46%) |
Jul 06, 2016 | 74.38 | 75.34 | 73.80 | 75.33 | 8,561,068 | +0.73(+0.98%) |
Jul 05, 2016 | 74.55 | 74.82 | 74.08 | 74.60 | 10,782,233 | -0.42(-0.56%) |