Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.55 | 70.03 | 69.49 | 69.69 | 4,159,513 | +0.45(+0.65%) |
Sep 29, 2016 | 69.77 | 69.87 | 68.80 | 69.24 | 3,763,267 | -0.84(-1.20%) |
Sep 28, 2016 | 70.19 | 70.48 | 69.48 | 70.08 | 2,841,521 | -0.15(-0.21%) |
Sep 27, 2016 | 70.00 | 70.27 | 69.13 | 70.23 | 7,933,470 | +1.18(+1.71%) |
Sep 26, 2016 | 70.33 | 70.46 | 69.03 | 69.05 | 4,989,437 | -1.42(-2.02%) |
Sep 23, 2016 | 70.31 | 70.73 | 70.13 | 70.47 | 2,530,948 | -0.11(-0.16%) |
Sep 22, 2016 | 70.38 | 70.73 | 70.10 | 70.59 | 3,040,097 | +0.36(+0.52%) |
Sep 21, 2016 | 69.29 | 70.33 | 69.19 | 70.22 | 3,624,947 | +0.86(+1.24%) |
Sep 20, 2016 | 69.14 | 69.76 | 68.84 | 69.36 | 4,180,182 | +0.63(+0.91%) |
Sep 19, 2016 | 68.41 | 68.92 | 68.15 | 68.74 | 3,825,283 | +0.31(+0.46%) |
Sep 16, 2016 | 68.34 | 68.52 | 67.88 | 68.42 | 4,900,429 | -0.02(-0.03%) |
Sep 15, 2016 | 67.83 | 68.65 | 67.53 | 68.44 | 3,056,152 | +0.46(+0.68%) |
Sep 14, 2016 | 68.31 | 68.81 | 67.75 | 67.98 | 3,064,478 | -0.16(-0.24%) |
Sep 13, 2016 | 68.48 | 68.48 | 67.72 | 68.15 | 3,626,570 | -0.52(-0.76%) |
Sep 12, 2016 | 67.72 | 68.85 | 67.56 | 68.67 | 3,787,668 | +0.73(+1.07%) |
Sep 09, 2016 | 69.14 | 69.14 | 67.90 | 67.94 | 4,782,229 | -1.43(-2.07%) |
Sep 08, 2016 | 69.49 | 69.61 | 68.95 | 69.37 | 5,073,516 | +1.13(+1.65%) |
Sep 07, 2016 | 68.15 | 68.50 | 67.95 | 68.24 | 3,422,936 | +0.07(+0.10%) |
Sep 06, 2016 | 66.96 | 68.34 | 66.96 | 68.17 | 6,367,063 | +1.44(+2.16%) |
Sep 02, 2016 | 67.31 | 66.73 | 66.73 | 66.73 | 4,541,454 | -0.33(-0.49%) |
Sep 01, 2016 | 67.51 | 67.73 | 66.69 | 67.06 | 4,082,288 | -0.45(-0.67%) |
Aug 31, 2016 | 67.63 | 67.81 | 67.32 | 67.51 | 2,513,662 | -0.02(-0.03%) |
Aug 30, 2016 | 68.25 | 68.25 | 67.41 | 67.53 | 2,333,549 | -0.72(-1.06%) |
Aug 29, 2016 | 68.01 | 68.37 | 67.77 | 68.25 | 2,537,455 | +0.31(+0.46%) |
Aug 26, 2016 | 67.77 | 68.44 | 67.59 | 67.94 | 2,996,983 | +0.20(+0.29%) |
Aug 25, 2016 | 68.11 | 68.74 | 67.55 | 67.74 | 3,225,260 | -0.37(-0.55%) |
Aug 24, 2016 | 69.20 | 69.46 | 67.88 | 68.11 | 3,942,106 | -0.98(-1.42%) |
Aug 23, 2016 | 69.19 | 69.44 | 68.98 | 69.09 | 3,924,322 | +0.24(+0.35%) |
Aug 22, 2016 | 68.87 | 69.38 | 68.61 | 68.85 | 3,635,831 | +0.20(+0.29%) |
Aug 19, 2016 | 69.07 | 69.28 | 68.41 | 68.65 | 4,314,130 | -0.63(-0.90%) |
Aug 18, 2016 | 69.55 | 69.79 | 69.02 | 69.27 | 3,498,428 | -0.29(-0.41%) |
Aug 17, 2016 | 69.60 | 69.77 | 69.10 | 69.56 | 2,901,661 | +0.23(+0.34%) |
Aug 16, 2016 | 69.68 | 69.81 | 69.33 | 69.33 | 2,486,125 | -0.36(-0.52%) |
Aug 15, 2016 | 69.75 | 70.00 | 69.53 | 69.69 | 3,202,052 | +0.03(+0.05%) |
Aug 12, 2016 | 69.63 | 70.09 | 69.38 | 69.66 | 2,907,973 | -0.30(-0.42%) |
Aug 11, 2016 | 69.45 | 70.04 | 69.45 | 69.95 | 2,773,191 | +0.45(+0.65%) |
Aug 10, 2016 | 69.13 | 70.03 | 68.74 | 69.50 | 5,744,741 | -0.82(-1.17%) |
Aug 09, 2016 | 70.54 | 70.87 | 69.63 | 70.32 | 2,599,671 | -0.09(-0.12%) |
Aug 08, 2016 | 70.27 | 70.62 | 69.42 | 70.41 | 4,899,431 | +0.03(+0.05%) |
Aug 05, 2016 | 71.11 | 71.20 | 69.92 | 70.37 | 6,822,904 | -0.74(-1.04%) |
Aug 04, 2016 | 71.63 | 71.63 | 71.07 | 71.11 | 2,426,701 | -0.26(-0.36%) |
Aug 03, 2016 | 71.98 | 71.98 | 71.06 | 71.37 | 3,408,459 | -0.52(-0.72%) |
Aug 02, 2016 | 71.73 | 72.22 | 71.24 | 71.89 | 3,871,197 | +0.12(+0.17%) |
Aug 01, 2016 | 71.63 | 72.29 | 71.56 | 71.77 | 3,628,993 | +0.25(+0.35%) |
Jul 29, 2016 | 71.67 | 72.00 | 71.30 | 71.52 | 3,495,711 | -0.03(-0.05%) |
Jul 28, 2016 | 71.83 | 71.95 | 70.71 | 71.55 | 5,634,957 | -0.41(-0.56%) |
Jul 27, 2016 | 70.97 | 72.12 | 70.88 | 71.96 | 4,702,318 | +1.13(+1.60%) |
Jul 26, 2016 | 71.40 | 71.92 | 70.43 | 70.83 | 5,951,266 | +0.09(+0.13%) |
Jul 25, 2016 | 70.40 | 70.75 | 69.89 | 70.73 | 4,844,551 | +0.34(+0.48%) |
Jul 22, 2016 | 69.37 | 70.50 | 69.27 | 70.40 | 5,002,853 | +1.03(+1.48%) |
Jul 21, 2016 | 69.20 | 69.54 | 69.04 | 69.37 | 3,145,518 | +0.10(+0.15%) |
Jul 20, 2016 | 69.26 | 69.47 | 69.02 | 69.27 | 3,258,043 | +0.27(+0.39%) |
Jul 19, 2016 | 68.90 | 69.24 | 68.66 | 69.00 | 3,828,999 | +0.02(+0.03%) |
Jul 18, 2016 | 69.34 | 69.53 | 68.90 | 68.98 | 3,578,544 | -0.23(-0.34%) |
Jul 15, 2016 | 69.87 | 69.89 | 68.97 | 69.22 | 5,249,243 | -0.32(-0.46%) |
Jul 14, 2016 | 68.59 | 69.62 | 68.51 | 69.53 | 4,431,752 | +1.06(+1.55%) |
Jul 13, 2016 | 68.95 | 69.05 | 68.45 | 68.47 | 3,381,074 | -0.27(-0.39%) |
Jul 12, 2016 | 68.71 | 68.89 | 68.14 | 68.74 | 5,134,262 | +0.46(+0.67%) |
Jul 11, 2016 | 68.63 | 68.83 | 68.12 | 68.28 | 4,011,789 | -0.45(-0.65%) |
Jul 08, 2016 | 68.44 | 68.94 | 68.44 | 68.73 | 3,633,366 | +0.29(+0.43%) |
Jul 07, 2016 | 68.88 | 69.07 | 67.86 | 68.44 | 4,157,705 | -0.60(-0.87%) |
Jul 06, 2016 | 68.44 | 69.37 | 68.25 | 69.04 | 5,412,247 | +0.33(+0.48%) |
Jul 05, 2016 | 68.00 | 68.94 | 67.95 | 68.71 | 3,809,129 | +0.60(+0.87%) |