Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 71.67 | 71.76 | 71.11 | 71.40 | 1,046,065 | -0.36(-0.50%) |
Sep 29, 2016 | 71.37 | 71.83 | 71.33 | 71.77 | 186,134 | +0.20(+0.28%) |
Sep 28, 2016 | 71.74 | 71.90 | 71.53 | 71.56 | 1,809,534 | -0.11(-0.15%) |
Sep 27, 2016 | 71.70 | 71.80 | 71.49 | 71.67 | 387,613 | +0.33(+0.46%) |
Sep 26, 2016 | 71.21 | 71.45 | 71.17 | 71.35 | 273,754 | +0.22(+0.31%) |
Sep 23, 2016 | 71.31 | 71.34 | 71.11 | 71.13 | 430,203 | -0.14(-0.20%) |
Sep 22, 2016 | 71.16 | 71.40 | 71.08 | 71.27 | 1,472,138 | +0.48(+0.68%) |
Sep 21, 2016 | 70.16 | 70.81 | 70.05 | 70.80 | 571,631 | +0.63(+0.90%) |
Sep 20, 2016 | 70.25 | 70.46 | 70.10 | 70.17 | 101,642 | +0.25(+0.35%) |
Sep 19, 2016 | 69.95 | 70.10 | 69.84 | 69.92 | 100,511 | +0.10(+0.15%) |
Sep 16, 2016 | 69.93 | 70.14 | 69.67 | 69.82 | 118,671 | +0.22(+0.32%) |
Sep 15, 2016 | 69.56 | 69.81 | 69.40 | 69.59 | 238,611 | -0.21(-0.30%) |
Sep 14, 2016 | 69.74 | 70.08 | 69.61 | 69.80 | 208,842 | +0.04(+0.06%) |
Sep 13, 2016 | 70.35 | 70.43 | 69.40 | 69.76 | 264,219 | -0.52(-0.74%) |
Sep 12, 2016 | 70.19 | 70.43 | 70.03 | 70.28 | 201,028 | +0.00(+0.00%) |
Sep 09, 2016 | 70.74 | 70.85 | 70.16 | 70.28 | 537,683 | -1.04(-1.46%) |
Sep 08, 2016 | 71.89 | 71.98 | 71.16 | 71.32 | 398,088 | -0.79(-1.09%) |
Sep 07, 2016 | 72.54 | 72.54 | 72.06 | 72.11 | 293,896 | +0.04(+0.05%) |
Sep 06, 2016 | 71.69 | 72.27 | 71.64 | 72.08 | 197,764 | +0.33(+0.46%) |
Sep 02, 2016 | 71.85 | 71.74 | 71.74 | 71.74 | 487,588 | -0.30(-0.42%) |
Sep 01, 2016 | 71.64 | 72.15 | 71.59 | 72.05 | 153,783 | +0.00(+0.00%) |
Aug 31, 2016 | 72.01 | 72.24 | 71.87 | 72.05 | 161,462 | -0.01(-0.01%) |
Aug 30, 2016 | 72.34 | 72.34 | 72.04 | 72.06 | 142,121 | -0.18(-0.25%) |
Aug 29, 2016 | 72.03 | 72.30 | 71.91 | 72.24 | 118,016 | +0.69(+0.96%) |
Aug 26, 2016 | 72.09 | 72.38 | 71.42 | 71.55 | 304,033 | -0.28(-0.39%) |
Aug 25, 2016 | 71.91 | 72.17 | 71.77 | 71.83 | 157,872 | -0.22(-0.30%) |
Aug 24, 2016 | 72.23 | 72.32 | 71.98 | 72.05 | 233,418 | -0.11(-0.15%) |
Aug 23, 2016 | 72.31 | 72.37 | 72.02 | 72.16 | 126,484 | +0.20(+0.28%) |
Aug 22, 2016 | 71.99 | 72.19 | 71.77 | 71.95 | 217,575 | +0.33(+0.46%) |
Aug 19, 2016 | 71.58 | 71.67 | 71.36 | 71.62 | 255,831 | -0.30(-0.42%) |
Aug 18, 2016 | 71.84 | 72.02 | 71.64 | 71.92 | 100,534 | +0.25(+0.35%) |
Aug 17, 2016 | 71.53 | 71.80 | 71.47 | 71.67 | 168,446 | +0.26(+0.36%) |
Aug 16, 2016 | 71.69 | 71.72 | 71.30 | 71.41 | 133,506 | -0.15(-0.21%) |
Aug 15, 2016 | 71.89 | 71.91 | 71.55 | 71.56 | 183,310 | -0.43(-0.59%) |
Aug 12, 2016 | 72.08 | 72.20 | 71.82 | 71.99 | 270,543 | +0.54(+0.76%) |
Aug 11, 2016 | 71.99 | 71.99 | 71.27 | 71.45 | 226,277 | -0.51(-0.70%) |
Aug 10, 2016 | 71.78 | 72.01 | 71.58 | 71.95 | 213,245 | +0.38(+0.52%) |
Aug 09, 2016 | 71.28 | 71.64 | 71.18 | 71.58 | 128,124 | +0.54(+0.76%) |
Aug 08, 2016 | 70.85 | 71.20 | 70.68 | 71.04 | 245,452 | +0.12(+0.17%) |
Aug 05, 2016 | 71.33 | 71.35 | 70.85 | 70.91 | 201,598 | -0.52(-0.73%) |
Aug 04, 2016 | 71.39 | 71.58 | 71.26 | 71.43 | 335,537 | +0.58(+0.83%) |
Aug 03, 2016 | 71.07 | 71.12 | 70.51 | 70.85 | 208,602 | -0.06(-0.08%) |
Aug 02, 2016 | 70.92 | 71.38 | 70.78 | 70.91 | 375,839 | -0.68(-0.95%) |
Aug 01, 2016 | 71.75 | 72.26 | 71.52 | 71.59 | 307,012 | -0.69(-0.95%) |
Jul 29, 2016 | 71.81 | 72.29 | 71.73 | 72.27 | 152,875 | +0.50(+0.69%) |
Jul 28, 2016 | 71.64 | 71.92 | 71.49 | 71.78 | 103,633 | -0.04(-0.06%) |
Jul 27, 2016 | 71.46 | 71.96 | 71.35 | 71.82 | 231,250 | +0.60(+0.85%) |
Jul 26, 2016 | 71.48 | 71.48 | 71.03 | 71.22 | 118,607 | +0.06(+0.09%) |
Jul 25, 2016 | 71.36 | 71.43 | 71.07 | 71.15 | 935,598 | -0.17(-0.24%) |
Jul 22, 2016 | 70.95 | 71.43 | 70.79 | 71.32 | 270,486 | +0.22(+0.31%) |
Jul 21, 2016 | 70.65 | 71.19 | 70.49 | 71.10 | 311,231 | -0.01(-0.01%) |
Jul 20, 2016 | 71.10 | 71.21 | 70.88 | 71.11 | 150,432 | -0.22(-0.30%) |
Jul 19, 2016 | 71.25 | 71.40 | 71.04 | 71.32 | 203,302 | +0.37(+0.53%) |
Jul 18, 2016 | 71.30 | 71.43 | 70.81 | 70.95 | 279,994 | -0.10(-0.14%) |
Jul 15, 2016 | 71.36 | 71.36 | 70.88 | 71.05 | 534,623 | -0.43(-0.60%) |
Jul 14, 2016 | 71.51 | 71.72 | 71.41 | 71.48 | 163,708 | -0.58(-0.81%) |
Jul 13, 2016 | 71.95 | 72.11 | 71.78 | 72.07 | 331,059 | +0.68(+0.95%) |
Jul 12, 2016 | 71.76 | 71.95 | 71.29 | 71.39 | 6,887,122 | -1.19(-1.64%) |
Jul 11, 2016 | 72.78 | 72.85 | 72.35 | 72.58 | 193,652 | -0.27(-0.38%) |
Jul 08, 2016 | 72.48 | 72.85 | 72.35 | 72.85 | 302,989 | +0.61(+0.85%) |
Jul 07, 2016 | 72.18 | 72.31 | 71.96 | 72.24 | 427,193 | -0.09(-0.12%) |
Jul 06, 2016 | 72.39 | 72.51 | 71.96 | 72.33 | 434,423 | +0.24(+0.34%) |
Jul 05, 2016 | 72.00 | 72.23 | 71.72 | 72.08 | 265,225 | +0.77(+1.08%) |