Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2016 | 77.05 | 77.05 | 77.05 | 0 | -0.20(-0.26%) | |
Sep 21, 2016 | 76.81 | 77.38 | 76.47 | 77.25 | 18,105,142 | +0.35(+0.46%) |
Sep 20, 2016 | 75.86 | 77.74 | 75.81 | 76.90 | 9,944,910 | +1.81(+2.41%) |
Sep 19, 2016 | 75.70 | 76.07 | 74.83 | 75.09 | 978,854 | -0.36(-0.48%) |
Sep 16, 2016 | 75.70 | 75.83 | 74.98 | 75.45 | 1,454,807 | -0.49(-0.65%) |
Sep 15, 2016 | 75.35 | 76.06 | 74.95 | 75.94 | 1,948,163 | +0.67(+0.89%) |
Sep 14, 2016 | 75.20 | 75.78 | 74.44 | 75.27 | 2,487,663 | +0.10(+0.13%) |
Sep 13, 2016 | 74.90 | 75.70 | 74.72 | 75.17 | 2,445,926 | -0.32(-0.42%) |
Sep 12, 2016 | 73.64 | 75.62 | 73.56 | 75.49 | 1,408,119 | +1.37(+1.85%) |
Sep 09, 2016 | 76.19 | 76.45 | 74.03 | 74.12 | 1,848,897 | -2.47(-3.22%) |
Sep 08, 2016 | 76.86 | 76.86 | 76.30 | 76.59 | 1,494,281 | -0.17(-0.22%) |
Sep 07, 2016 | 76.38 | 76.88 | 76.36 | 76.76 | 944,941 | +0.28(+0.37%) |
Sep 06, 2016 | 76.95 | 77.35 | 76.41 | 76.48 | 815,136 | -0.70(-0.91%) |
Sep 02, 2016 | 77.75 | 77.18 | 77.18 | 77.18 | 1,389,400 | -0.22(-0.28%) |
Sep 01, 2016 | 77.29 | 77.88 | 77.02 | 77.40 | 1,239,556 | -0.06(-0.08%) |
Aug 31, 2016 | 78.03 | 78.34 | 77.39 | 77.46 | 1,308,976 | -0.74(-0.95%) |
Aug 30, 2016 | 78.88 | 78.88 | 78.07 | 78.20 | 1,985,334 | -0.53(-0.67%) |
Aug 29, 2016 | 78.56 | 79.30 | 78.56 | 78.73 | 875,030 | +0.30(+0.38%) |
Aug 26, 2016 | 78.85 | 79.19 | 78.23 | 78.43 | 967,233 | -0.24(-0.31%) |
Aug 25, 2016 | 77.99 | 78.81 | 77.72 | 78.67 | 923,910 | +0.52(+0.67%) |
Aug 24, 2016 | 78.47 | 78.59 | 78.04 | 78.15 | 971,195 | -0.36(-0.46%) |
Aug 23, 2016 | 78.39 | 78.80 | 78.39 | 78.51 | 1,519,142 | +0.06(+0.08%) |
Aug 22, 2016 | 79.19 | 79.33 | 78.22 | 78.45 | 4,777,585 | -1.06(-1.33%) |
Aug 19, 2016 | 78.39 | 79.55 | 78.29 | 79.51 | 1,261,875 | +0.77(+0.98%) |
Aug 18, 2016 | 78.80 | 78.91 | 78.52 | 78.74 | 5,676,563 | +0.02(+0.03%) |
Aug 17, 2016 | 78.54 | 78.75 | 78.12 | 78.72 | 1,096,860 | +0.26(+0.33%) |
Aug 16, 2016 | 78.50 | 78.77 | 78.16 | 78.46 | 1,607,866 | -0.08(-0.10%) |
Aug 15, 2016 | 77.94 | 78.75 | 77.94 | 78.54 | 1,259,337 | +0.69(+0.89%) |
Aug 12, 2016 | 77.62 | 78.32 | 77.49 | 77.85 | 1,105,996 | -0.08(-0.10%) |
Aug 11, 2016 | 77.88 | 78.21 | 77.56 | 77.93 | 795,855 | +0.19(+0.24%) |
Aug 10, 2016 | 77.97 | 78.33 | 77.55 | 77.74 | 2,075,542 | -0.09(-0.12%) |
Aug 09, 2016 | 78.23 | 79.14 | 77.69 | 77.83 | 2,806,322 | -0.46(-0.59%) |
Aug 08, 2016 | 79.06 | 79.08 | 78.24 | 78.29 | 3,409,432 | -0.62(-0.79%) |
Aug 05, 2016 | 78.90 | 79.26 | 78.66 | 78.91 | 1,395,811 | +0.43(+0.55%) |
Aug 04, 2016 | 77.81 | 78.50 | 77.79 | 78.48 | 749,890 | +0.65(+0.84%) |
Aug 03, 2016 | 77.01 | 77.86 | 76.85 | 77.83 | 845,043 | +0.63(+0.82%) |
Aug 02, 2016 | 77.50 | 77.59 | 76.54 | 77.20 | 627,220 | -0.51(-0.66%) |
Aug 01, 2016 | 78.02 | 78.12 | 77.35 | 77.71 | 711,634 | -0.35(-0.45%) |
Jul 29, 2016 | 77.67 | 78.20 | 77.43 | 78.06 | 775,317 | +0.15(+0.19%) |
Jul 28, 2016 | 76.47 | 78.02 | 75.95 | 77.91 | 1,146,892 | +0.90(+1.17%) |
Jul 27, 2016 | 77.63 | 77.69 | 76.53 | 77.01 | 1,333,647 | -1.07(-1.37%) |
Jul 26, 2016 | 77.44 | 78.11 | 77.26 | 78.08 | 1,045,378 | +0.42(+0.54%) |
Jul 25, 2016 | 77.42 | 77.71 | 77.20 | 77.66 | 2,060,215 | +0.14(+0.18%) |
Jul 22, 2016 | 77.00 | 77.62 | 76.81 | 77.52 | 844,260 | +0.57(+0.74%) |
Jul 21, 2016 | 76.56 | 77.13 | 76.43 | 76.95 | 851,645 | +0.26(+0.34%) |
Jul 20, 2016 | 77.21 | 77.22 | 76.62 | 76.69 | 653,330 | -0.57(-0.74%) |
Jul 19, 2016 | 76.90 | 77.26 | 76.34 | 77.26 | 1,481,142 | +0.15(+0.19%) |
Jul 18, 2016 | 76.97 | 77.36 | 76.82 | 77.11 | 923,988 | +0.14(+0.18%) |
Jul 15, 2016 | 77.14 | 77.24 | 76.28 | 76.97 | 879,180 | -0.18(-0.23%) |
Jul 14, 2016 | 77.45 | 77.59 | 77.07 | 77.15 | 1,318,540 | +0.22(+0.29%) |
Jul 13, 2016 | 78.00 | 78.00 | 76.47 | 76.93 | 921,082 | -0.87(-1.12%) |
Jul 12, 2016 | 77.26 | 78.00 | 77.23 | 77.80 | 2,335,429 | +0.90(+1.17%) |
Jul 11, 2016 | 76.86 | 77.00 | 76.51 | 76.90 | 930,756 | +0.20(+0.26%) |
Jul 08, 2016 | 75.97 | 76.81 | 75.54 | 76.70 | 984,991 | +1.16(+1.54%) |
Jul 07, 2016 | 75.14 | 75.77 | 74.76 | 75.54 | 1,265,093 | +0.40(+0.53%) |
Jul 06, 2016 | 74.22 | 75.21 | 73.96 | 75.14 | 1,288,426 | +0.58(+0.78%) |
Jul 05, 2016 | 74.80 | 74.95 | 74.21 | 74.56 | 1,629,417 | -0.54(-0.72%) |
Jul 01, 2016 | 74.05 | 75.10 | 75.10 | 75.10 | 996,200 | +1.15(+1.56%) |
Jun 30, 2016 | 72.79 | 73.98 | 72.70 | 73.95 | 1,121,037 | +1.22(+1.68%) |
Jun 29, 2016 | 71.61 | 73.03 | 71.34 | 72.73 | 1,221,570 | +1.88(+2.65%) |
Jun 28, 2016 | 70.43 | 70.91 | 70.06 | 70.85 | 1,936,383 | +1.21(+1.74%) |
Jun 27, 2016 | 71.57 | 71.66 | 69.40 | 69.64 | 2,919,485 | -2.16(-3.01%) |
Jun 24, 2016 | 73.76 | 74.63 | 71.80 | 71.80 | 3,060,842 | -4.12(-5.43%) |
Jun 23, 2016 | 75.62 | 75.94 | 75.23 | 75.92 | 896,567 | +0.95(+1.27%) |
Jun 22, 2016 | 75.00 | 75.41 | 74.67 | 74.97 | 907,343 | +0.09(+0.12%) |
Jun 21, 2016 | 75.02 | 75.02 | 74.43 | 74.88 | 922,275 | -0.13(-0.17%) |
Jun 20, 2016 | 74.55 | 75.48 | 74.54 | 75.01 | 797,994 | +1.11(+1.50%) |
Jun 17, 2016 | 73.17 | 74.01 | 73.15 | 73.90 | 1,029,613 | +0.71(+0.97%) |
Jun 16, 2016 | 73.01 | 73.36 | 72.26 | 73.19 | 1,364,134 | -0.17(-0.23%) |
Jun 15, 2016 | 73.28 | 74.10 | 73.10 | 73.36 | 1,182,253 | +0.38(+0.52%) |
Jun 14, 2016 | 73.23 | 73.52 | 72.73 | 72.98 | 1,836,448 | -0.44(-0.60%) |
Jun 13, 2016 | 73.75 | 74.30 | 73.42 | 73.42 | 1,118,884 | -0.47(-0.64%) |
Jun 10, 2016 | 74.03 | 74.10 | 73.59 | 73.89 | 1,442,346 | -0.63(-0.85%) |
Jun 09, 2016 | 74.27 | 74.69 | 74.03 | 74.52 | 2,095,190 | -0.20(-0.27%) |
Jun 08, 2016 | 74.52 | 75.01 | 73.70 | 74.72 | 1,611,720 | +0.26(+0.35%) |
Jun 07, 2016 | 74.92 | 74.96 | 74.44 | 74.46 | 992,703 | -0.48(-0.64%) |
Jun 06, 2016 | 75.00 | 75.22 | 74.69 | 74.94 | 739,525 | -0.06(-0.08%) |
Jun 03, 2016 | 75.00 | 75.27 | 74.24 | 75.00 | 948,965 | -0.38(-0.50%) |
Jun 02, 2016 | 74.38 | 75.62 | 74.00 | 75.38 | 1,427,341 | +1.04(+1.40%) |
Jun 01, 2016 | 73.20 | 74.39 | 73.20 | 74.34 | 1,096,225 | +0.91(+1.24%) |
May 31, 2016 | 73.79 | 73.93 | 73.34 | 73.43 | 1,045,885 | -0.28(-0.38%) |
May 27, 2016 | 73.12 | 73.71 | 73.71 | 73.71 | 629,700 | +0.65(+0.89%) |
May 26, 2016 | 73.33 | 73.47 | 72.88 | 73.06 | 748,675 | -0.36(-0.49%) |
May 25, 2016 | 72.93 | 73.67 | 72.70 | 73.42 | 1,744,940 | +0.49(+0.67%) |
May 24, 2016 | 72.65 | 73.10 | 72.53 | 72.93 | 1,480,288 | +0.34(+0.47%) |
May 23, 2016 | 72.69 | 72.78 | 72.22 | 72.59 | 1,638,338 | -0.09(-0.12%) |
May 20, 2016 | 72.81 | 72.95 | 72.47 | 72.68 | 1,616,376 | +0.04(+0.06%) |
May 19, 2016 | 72.74 | 72.74 | 71.89 | 72.64 | 1,755,712 | -0.60(-0.82%) |
May 18, 2016 | 73.86 | 74.37 | 72.74 | 73.24 | 2,056,249 | -1.11(-1.49%) |
May 17, 2016 | 74.51 | 75.30 | 74.12 | 74.35 | 2,655,766 | -0.41(-0.55%) |
May 16, 2016 | 74.11 | 75.08 | 73.94 | 74.76 | 1,139,018 | +0.64(+0.86%) |
May 13, 2016 | 75.62 | 75.62 | 73.60 | 74.12 | 2,661,078 | -6.77(-8.37%) |
May 12, 2016 | 81.58 | 81.67 | 80.30 | 80.89 | 1,108,573 | -0.58(-0.71%) |
May 11, 2016 | 82.50 | 82.62 | 81.38 | 81.47 | 962,386 | -1.16(-1.40%) |
May 10, 2016 | 81.50 | 82.81 | 81.01 | 82.63 | 3,136,263 | +1.37(+1.69%) |
May 09, 2016 | 81.39 | 81.63 | 80.92 | 81.26 | 1,185,851 | -0.08(-0.10%) |
May 06, 2016 | 81.10 | 81.70 | 80.72 | 81.34 | 2,035,013 | -0.02(-0.02%) |
May 05, 2016 | 81.90 | 82.04 | 81.35 | 81.36 | 1,670,041 | -0.20(-0.25%) |
May 04, 2016 | 81.79 | 82.13 | 81.21 | 81.56 | 1,892,608 | -0.73(-0.89%) |
May 03, 2016 | 81.85 | 82.40 | 81.33 | 82.29 | 2,294,968 | +0.17(+0.21%) |
May 02, 2016 | 82.03 | 82.36 | 81.16 | 82.12 | 3,453,599 | +0.24(+0.29%) |
Apr 29, 2016 | 80.72 | 82.25 | 80.71 | 81.88 | 5,177,824 | +0.52(+0.64%) |
Apr 28, 2016 | 79.74 | 82.48 | 79.36 | 81.36 | 7,111,031 | +0.26(+0.32%) |
Apr 27, 2016 | 79.42 | 81.17 | 79.35 | 81.10 | 6,127,663 | +1.56(+1.96%) |
Apr 26, 2016 | 79.66 | 79.96 | 79.02 | 79.54 | 9,154,192 | -0.13(-0.16%) |
Apr 25, 2016 | 78.75 | 79.72 | 78.75 | 79.67 | 4,064,723 | +0.66(+0.84%) |
Apr 22, 2016 | 80.63 | 80.81 | 78.30 | 79.01 | 4,138,522 | -1.52(-1.89%) |
Apr 21, 2016 | 80.01 | 81.27 | 79.90 | 80.53 | 28,124,518 | +0.62(+0.78%) |
Apr 20, 2016 | 80.25 | 80.49 | 79.56 | 79.91 | 9,912,168 | -0.34(-0.42%) |
Apr 19, 2016 | 80.15 | 81.14 | 79.88 | 80.25 | 5,356,310 | +0.23(+0.29%) |
Apr 18, 2016 | 80.19 | 80.26 | 79.49 | 80.02 | 3,837,662 | -0.37(-0.46%) |
Apr 15, 2016 | 80.56 | 80.99 | 80.34 | 80.39 | 3,574,229 | -0.07(-0.09%) |
Apr 14, 2016 | 80.12 | 80.78 | 79.85 | 80.46 | 4,801,355 | +0.29(+0.36%) |
Apr 13, 2016 | 79.81 | 80.41 | 79.77 | 80.17 | 2,724,739 | +0.35(+0.44%) |
Apr 12, 2016 | 79.54 | 79.90 | 79.31 | 79.82 | 1,841,350 | +0.34(+0.43%) |
Apr 11, 2016 | 79.35 | 80.16 | 79.09 | 79.48 | 3,162,062 | +0.51(+0.65%) |
Apr 08, 2016 | 78.48 | 78.99 | 78.34 | 78.97 | 7,641,105 | +0.80(+1.02%) |
Apr 07, 2016 | 78.22 | 78.68 | 77.85 | 78.17 | 3,495,028 | -0.60(-0.76%) |
Apr 06, 2016 | 78.48 | 78.91 | 78.04 | 78.77 | 1,728,138 | +0.38(+0.48%) |
Apr 05, 2016 | 78.56 | 78.66 | 77.98 | 78.39 | 3,602,596 | -0.54(-0.68%) |
Apr 04, 2016 | 79.32 | 79.60 | 78.70 | 78.93 | 3,537,441 | -0.45(-0.57%) |
Apr 01, 2016 | 79.81 | 80.15 | 78.70 | 79.38 | 11,881,061 | -4.05(-4.85%) |
Mar 31, 2016 | 83.65 | 83.67 | 83.33 | 83.43 | 4,929,888 | -0.23(-0.27%) |
Mar 30, 2016 | 83.98 | 83.98 | 83.32 | 83.66 | 2,459,996 | +0.10(+0.12%) |
Mar 29, 2016 | 83.32 | 83.88 | 83.19 | 83.56 | 4,000,142 | -0.19(-0.23%) |
Mar 28, 2016 | 84.05 | 84.34 | 83.68 | 83.75 | 8,821,318 | +1.62(+1.97%) |
Mar 24, 2016 | 81.86 | 82.13 | 82.13 | 82.13 | 4,008,000 | -0.54(-0.65%) |
Mar 23, 2016 | 83.75 | 83.86 | 82.49 | 82.67 | 5,320,356 | -1.17(-1.40%) |
Mar 22, 2016 | 83.31 | 84.22 | 82.16 | 83.84 | 9,955,411 | -0.35(-0.42%) |
Mar 21, 2016 | 84.17 | 84.37 | 83.46 | 84.19 | 14,966,894 | +3.62(+4.49%) |
Mar 18, 2016 | 79.95 | 80.69 | 79.70 | 80.57 | 24,684,976 | +4.18(+5.47%) |
Mar 17, 2016 | 75.86 | 79.00 | 75.47 | 76.39 | 5,418,058 | +0.30(+0.39%) |
Mar 16, 2016 | 75.79 | 76.12 | 75.60 | 76.09 | 4,112,307 | -0.06(-0.08%) |
Mar 15, 2016 | 76.00 | 76.53 | 75.70 | 76.15 | 4,782,344 | +0.22(+0.29%) |
Mar 14, 2016 | 75.91 | 76.44 | 74.87 | 75.93 | 19,495,132 | +5.51(+7.82%) |
Mar 11, 2016 | 70.05 | 70.82 | 69.88 | 70.42 | 3,904,252 | +1.07(+1.54%) |
Mar 10, 2016 | 69.90 | 70.28 | 68.32 | 69.35 | 1,196,489 | -0.59(-0.84%) |
Mar 09, 2016 | 70.17 | 70.21 | 69.57 | 69.94 | 2,980,669 | +0.17(+0.24%) |
Mar 08, 2016 | 70.24 | 70.88 | 69.63 | 69.77 | 3,648,130 | -1.23(-1.73%) |
Mar 07, 2016 | 70.38 | 71.09 | 70.15 | 71.00 | 3,089,528 | +0.45(+0.64%) |
Mar 04, 2016 | 69.90 | 70.61 | 69.81 | 70.55 | 1,661,305 | +0.48(+0.69%) |
Mar 03, 2016 | 69.86 | 70.52 | 69.60 | 70.07 | 1,697,108 | -0.18(-0.26%) |
Mar 02, 2016 | 69.65 | 70.33 | 69.49 | 70.25 | 1,862,366 | +0.05(+0.07%) |
Mar 01, 2016 | 69.47 | 70.57 | 69.47 | 70.20 | 1,916,148 | +1.09(+1.58%) |
Feb 29, 2016 | 69.18 | 69.94 | 68.90 | 69.11 | 2,131,144 | -0.14(-0.20%) |
Feb 26, 2016 | 69.65 | 69.81 | 68.98 | 69.25 | 1,286,386 | +0.29(+0.42%) |
Feb 25, 2016 | 67.61 | 69.03 | 67.36 | 68.96 | 1,639,710 | +1.45(+2.15%) |
Feb 24, 2016 | 66.35 | 67.74 | 65.68 | 67.51 | 1,308,376 | +0.73(+1.09%) |
Feb 23, 2016 | 67.01 | 67.41 | 66.72 | 66.78 | 3,444,488 | -0.48(-0.71%) |
Feb 22, 2016 | 66.93 | 67.87 | 66.80 | 67.26 | 3,609,081 | +0.93(+1.40%) |
Feb 19, 2016 | 65.25 | 66.42 | 64.79 | 66.33 | 2,250,948 | +0.90(+1.38%) |
Feb 18, 2016 | 65.69 | 66.44 | 64.65 | 65.43 | 4,514,129 | -1.52(-2.27%) |
Feb 17, 2016 | 65.75 | 67.75 | 65.66 | 66.95 | 3,124,552 | +1.91(+2.94%) |
Feb 16, 2016 | 64.36 | 65.90 | 64.25 | 65.04 | 2,643,779 | +1.03(+1.61%) |
Feb 12, 2016 | 62.68 | 64.01 | 64.01 | 64.01 | 1,187,900 | +1.90(+3.06%) |
Feb 11, 2016 | 60.90 | 62.63 | 60.89 | 62.11 | 2,190,332 | +0.08(+0.13%) |
Feb 10, 2016 | 61.70 | 63.04 | 61.33 | 62.03 | 1,604,713 | +0.83(+1.36%) |
Feb 09, 2016 | 59.46 | 61.87 | 59.26 | 61.20 | 2,927,848 | +1.12(+1.86%) |
Feb 08, 2016 | 60.42 | 60.84 | 58.38 | 60.08 | 3,179,523 | -0.93(-1.52%) |
Feb 05, 2016 | 61.69 | 62.00 | 60.59 | 61.01 | 1,563,400 | -1.02(-1.64%) |
Feb 04, 2016 | 60.75 | 62.15 | 60.38 | 62.03 | 2,099,292 | +1.12(+1.84%) |
Feb 03, 2016 | 60.87 | 61.18 | 59.35 | 60.91 | 1,784,021 | +0.39(+0.64%) |
Feb 02, 2016 | 62.00 | 62.03 | 60.44 | 60.52 | 1,735,222 | -2.30(-3.66%) |
Feb 01, 2016 | 61.91 | 63.27 | 61.22 | 62.82 | 2,159,677 | +0.58(+0.93%) |
Jan 29, 2016 | 60.58 | 62.26 | 60.58 | 62.24 | 2,079,281 | +1.92(+3.18%) |
Jan 28, 2016 | 61.97 | 62.50 | 59.96 | 60.32 | 2,374,506 | -1.13(-1.84%) |
Jan 27, 2016 | 61.37 | 63.03 | 60.92 | 61.45 | 1,820,990 | -0.84(-1.35%) |
Jan 26, 2016 | 60.81 | 62.54 | 60.62 | 62.29 | 2,023,868 | +1.78(+2.94%) |
Jan 25, 2016 | 62.94 | 62.94 | 60.39 | 60.51 | 2,674,707 | -2.48(-3.94%) |
Jan 22, 2016 | 62.93 | 63.84 | 62.33 | 62.99 | 3,181,475 | +1.18(+1.91%) |
Jan 21, 2016 | 60.00 | 62.88 | 59.73 | 61.81 | 2,940,545 | +1.83(+3.05%) |
Jan 20, 2016 | 58.15 | 60.80 | 56.87 | 59.98 | 4,602,760 | +0.83(+1.40%) |
Jan 19, 2016 | 60.24 | 60.84 | 58.45 | 59.15 | 2,232,016 | -0.67(-1.12%) |
Jan 15, 2016 | 59.41 | 59.82 | 59.82 | 59.82 | 4,312,600 | -1.37(-2.24%) |
Jan 14, 2016 | 60.84 | 61.97 | 59.65 | 61.19 | 4,343,248 | +0.33(+0.54%) |
Jan 13, 2016 | 64.99 | 65.06 | 60.75 | 60.86 | 2,580,807 | -3.99(-6.15%) |
Jan 12, 2016 | 64.56 | 65.30 | 64.12 | 64.85 | 3,467,291 | +0.76(+1.19%) |
Jan 11, 2016 | 63.89 | 64.43 | 63.40 | 64.09 | 2,560,093 | +0.42(+0.66%) |
Jan 08, 2016 | 63.31 | 64.98 | 63.30 | 63.67 | 2,616,198 | +0.51(+0.81%) |
Jan 07, 2016 | 64.14 | 64.85 | 62.94 | 63.16 | 4,468,927 | -2.39(-3.65%) |
Jan 06, 2016 | 66.80 | 66.88 | 64.73 | 65.55 | 2,699,805 | -2.47(-3.63%) |
Jan 05, 2016 | 68.16 | 68.37 | 67.61 | 68.02 | 1,943,431 | +0.24(+0.35%) |