Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.31 | 70.31 | 69.59 | 69.96 | 1,407,623 | -0.20(-0.29%) |
Sep 29, 2016 | 70.04 | 70.24 | 69.89 | 70.16 | 515,574 | -0.03(-0.04%) |
Sep 28, 2016 | 70.20 | 70.22 | 70.03 | 70.19 | 217,500 | +0.14(+0.20%) |
Sep 27, 2016 | 70.04 | 70.08 | 69.83 | 70.05 | 334,546 | +0.32(+0.46%) |
Sep 26, 2016 | 69.59 | 69.78 | 69.54 | 69.73 | 87,175 | +0.19(+0.27%) |
Sep 23, 2016 | 69.75 | 69.76 | 69.49 | 69.54 | 166,003 | -0.19(-0.27%) |
Sep 22, 2016 | 69.39 | 69.83 | 69.36 | 69.73 | 459,561 | +0.60(+0.87%) |
Sep 21, 2016 | 68.61 | 69.13 | 68.42 | 69.13 | 173,630 | +0.44(+0.64%) |
Sep 20, 2016 | 68.72 | 68.87 | 68.50 | 68.69 | 272,323 | +0.34(+0.50%) |
Sep 19, 2016 | 68.37 | 68.50 | 68.23 | 68.35 | 221,474 | -0.10(-0.14%) |
Sep 16, 2016 | 68.15 | 68.45 | 68.10 | 68.45 | 185,565 | +0.38(+0.56%) |
Sep 15, 2016 | 68.02 | 68.17 | 67.80 | 68.07 | 168,987 | -0.05(-0.08%) |
Sep 14, 2016 | 68.01 | 68.38 | 68.01 | 68.12 | 127,727 | +0.03(+0.04%) |
Sep 13, 2016 | 68.81 | 68.81 | 67.80 | 68.09 | 519,616 | -0.54(-0.79%) |
Sep 12, 2016 | 68.23 | 68.77 | 68.21 | 68.63 | 419,826 | +0.20(+0.30%) |
Sep 09, 2016 | 69.08 | 69.08 | 68.35 | 68.42 | 575,027 | -0.98(-1.41%) |
Sep 08, 2016 | 70.05 | 70.05 | 69.33 | 69.40 | 186,796 | -0.77(-1.09%) |
Sep 07, 2016 | 70.57 | 70.57 | 70.13 | 70.17 | 123,529 | +0.04(+0.06%) |
Sep 06, 2016 | 69.82 | 70.26 | 69.82 | 70.13 | 341,610 | +0.16(+0.23%) |
Sep 02, 2016 | 70.18 | 69.97 | 69.97 | 69.97 | 239,935 | -0.17(-0.24%) |
Sep 01, 2016 | 69.88 | 70.31 | 69.74 | 70.14 | 231,263 | -0.14(-0.20%) |
Aug 31, 2016 | 70.28 | 70.41 | 70.14 | 70.27 | 123,383 | -0.04(-0.05%) |
Aug 30, 2016 | 70.53 | 70.58 | 70.31 | 70.31 | 145,092 | -0.23(-0.32%) |
Aug 29, 2016 | 70.09 | 70.57 | 70.03 | 70.54 | 301,761 | +0.60(+0.86%) |
Aug 26, 2016 | 70.31 | 70.61 | 69.78 | 69.93 | 317,456 | -0.17(-0.25%) |
Aug 25, 2016 | 70.36 | 70.38 | 70.07 | 70.11 | 114,889 | -0.23(-0.33%) |
Aug 24, 2016 | 70.55 | 70.64 | 70.30 | 70.34 | 83,625 | -0.10(-0.14%) |
Aug 23, 2016 | 70.61 | 70.65 | 70.35 | 70.44 | 115,843 | +0.15(+0.21%) |
Aug 22, 2016 | 70.30 | 70.39 | 70.13 | 70.30 | 154,784 | +0.37(+0.53%) |
Aug 19, 2016 | 69.98 | 70.05 | 69.70 | 69.92 | 94,592 | -0.26(-0.37%) |
Aug 18, 2016 | 70.15 | 70.27 | 69.97 | 70.19 | 203,959 | +0.15(+0.21%) |
Aug 17, 2016 | 69.91 | 70.15 | 69.59 | 70.04 | 114,939 | +0.38(+0.54%) |
Aug 16, 2016 | 70.04 | 70.11 | 69.49 | 69.66 | 605,646 | -0.20(-0.28%) |
Aug 15, 2016 | 70.13 | 70.16 | 69.76 | 69.86 | 247,294 | -0.33(-0.47%) |
Aug 12, 2016 | 70.13 | 70.38 | 69.97 | 70.19 | 110,626 | +0.47(+0.67%) |
Aug 11, 2016 | 70.12 | 70.13 | 69.58 | 69.72 | 116,910 | -0.36(-0.52%) |
Aug 10, 2016 | 70.01 | 70.12 | 69.76 | 70.08 | 240,605 | +0.33(+0.47%) |
Aug 09, 2016 | 69.44 | 69.87 | 69.31 | 69.76 | 221,172 | +0.58(+0.84%) |
Aug 08, 2016 | 68.96 | 69.28 | 68.78 | 69.17 | 123,483 | +0.17(+0.24%) |
Aug 05, 2016 | 69.38 | 69.38 | 68.86 | 69.01 | 118,481 | -0.43(-0.62%) |
Aug 04, 2016 | 69.34 | 69.57 | 69.23 | 69.44 | 180,183 | +0.56(+0.81%) |
Aug 03, 2016 | 68.93 | 69.04 | 68.72 | 68.88 | 154,171 | -0.01(-0.02%) |
Aug 02, 2016 | 69.18 | 69.22 | 68.72 | 68.89 | 295,778 | -0.77(-1.10%) |
Aug 01, 2016 | 70.11 | 70.11 | 69.50 | 69.65 | 352,597 | -0.51(-0.72%) |
Jul 29, 2016 | 69.94 | 70.21 | 69.84 | 70.16 | 292,805 | +0.24(+0.34%) |
Jul 28, 2016 | 69.93 | 70.00 | 69.76 | 69.92 | 460,093 | -0.09(-0.12%) |
Jul 27, 2016 | 69.75 | 70.06 | 69.62 | 70.01 | 200,501 | +0.55(+0.79%) |
Jul 26, 2016 | 69.79 | 69.79 | 69.35 | 69.46 | 101,814 | +0.00(+0.00%) |
Jul 25, 2016 | 69.63 | 69.74 | 69.38 | 69.46 | 118,003 | -0.15(-0.22%) |
Jul 22, 2016 | 69.34 | 69.71 | 69.17 | 69.61 | 89,857 | +0.12(+0.18%) |
Jul 21, 2016 | 68.99 | 69.59 | 68.96 | 69.49 | 161,832 | +0.00(+0.00%) |
Jul 20, 2016 | 69.49 | 69.49 | 69.10 | 69.49 | 273,701 | -0.02(-0.03%) |
Jul 19, 2016 | 69.36 | 69.51 | 69.17 | 69.51 | 162,990 | +0.41(+0.60%) |
Jul 18, 2016 | 69.32 | 69.33 | 68.84 | 69.10 | 345,672 | -0.04(-0.06%) |
Jul 15, 2016 | 69.78 | 69.82 | 69.14 | 69.14 | 349,148 | -0.72(-1.03%) |
Jul 14, 2016 | 69.85 | 69.93 | 69.65 | 69.86 | 113,498 | -0.28(-0.39%) |
Jul 13, 2016 | 70.14 | 70.30 | 69.94 | 70.13 | 252,751 | +0.38(+0.54%) |
Jul 12, 2016 | 70.30 | 70.32 | 69.66 | 69.76 | 354,663 | -0.97(-1.38%) |
Jul 11, 2016 | 70.64 | 70.90 | 70.59 | 70.73 | 534,724 | +0.09(+0.12%) |
Jul 08, 2016 | 70.52 | 70.70 | 70.06 | 70.64 | 247,149 | +0.58(+0.83%) |
Jul 07, 2016 | 70.08 | 70.17 | 69.60 | 70.06 | 210,925 | +0.20(+0.28%) |
Jul 05, 2016 | 69.57 | 70.08 | 69.42 | 69.86 | 367,307 | +0.73(+1.05%) |