Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 71.95 | 72.04 | 71.38 | 71.68 | 1,042,038 | -0.36(-0.50%) |
Sep 29, 2016 | 71.65 | 72.11 | 71.61 | 72.04 | 185,417 | +0.20(+0.28%) |
Sep 28, 2016 | 72.01 | 72.17 | 71.81 | 71.84 | 1,802,568 | -0.11(-0.15%) |
Sep 27, 2016 | 71.98 | 72.08 | 71.77 | 71.95 | 386,120 | +0.33(+0.46%) |
Sep 26, 2016 | 71.48 | 71.73 | 71.45 | 71.62 | 272,700 | +0.22(+0.31%) |
Sep 23, 2016 | 71.59 | 71.62 | 71.39 | 71.40 | 428,547 | -0.15(-0.20%) |
Sep 22, 2016 | 71.43 | 71.68 | 71.35 | 71.55 | 1,466,471 | +0.48(+0.68%) |
Sep 21, 2016 | 70.43 | 71.08 | 70.32 | 71.07 | 569,431 | +0.63(+0.90%) |
Sep 20, 2016 | 70.52 | 70.73 | 70.37 | 70.44 | 101,251 | +0.25(+0.35%) |
Sep 19, 2016 | 70.22 | 70.37 | 70.11 | 70.19 | 100,124 | +0.10(+0.15%) |
Sep 16, 2016 | 70.20 | 70.41 | 69.93 | 70.09 | 118,214 | +0.23(+0.32%) |
Sep 15, 2016 | 69.83 | 70.08 | 69.67 | 69.86 | 237,693 | -0.21(-0.30%) |
Sep 14, 2016 | 70.01 | 70.35 | 69.88 | 70.07 | 208,038 | +0.04(+0.06%) |
Sep 13, 2016 | 70.63 | 70.70 | 69.67 | 70.03 | 263,201 | -0.52(-0.74%) |
Sep 12, 2016 | 70.46 | 70.70 | 70.31 | 70.55 | 200,254 | +0.00(+0.00%) |
Sep 09, 2016 | 71.02 | 71.12 | 70.43 | 70.55 | 535,613 | -1.05(-1.46%) |
Sep 08, 2016 | 72.17 | 72.26 | 71.43 | 71.60 | 396,555 | -0.79(-1.09%) |
Sep 07, 2016 | 72.82 | 72.82 | 72.34 | 72.39 | 292,765 | +0.04(+0.05%) |
Sep 06, 2016 | 71.97 | 72.54 | 71.92 | 72.36 | 197,002 | +0.33(+0.46%) |
Sep 02, 2016 | 72.13 | 72.02 | 72.02 | 72.02 | 485,711 | -0.31(-0.42%) |
Sep 01, 2016 | 71.92 | 72.43 | 71.86 | 72.33 | 153,191 | +0.00(+0.00%) |
Aug 31, 2016 | 72.29 | 72.51 | 72.14 | 72.33 | 160,841 | -0.01(-0.01%) |
Aug 30, 2016 | 72.62 | 72.62 | 72.32 | 72.33 | 141,574 | -0.18(-0.25%) |
Aug 29, 2016 | 72.30 | 72.58 | 72.19 | 72.51 | 117,561 | +0.69(+0.96%) |
Aug 26, 2016 | 72.37 | 72.66 | 71.69 | 71.83 | 302,862 | -0.28(-0.39%) |
Aug 25, 2016 | 72.19 | 72.45 | 72.04 | 72.11 | 157,264 | -0.22(-0.30%) |
Aug 24, 2016 | 72.51 | 72.60 | 72.26 | 72.33 | 232,520 | -0.11(-0.15%) |
Aug 23, 2016 | 72.59 | 72.64 | 72.30 | 72.43 | 125,997 | +0.20(+0.28%) |
Aug 22, 2016 | 72.27 | 72.47 | 72.04 | 72.23 | 216,737 | +0.33(+0.46%) |
Aug 19, 2016 | 71.86 | 71.95 | 71.64 | 71.90 | 254,846 | -0.30(-0.42%) |
Aug 18, 2016 | 72.12 | 72.30 | 71.91 | 72.20 | 100,147 | +0.25(+0.35%) |
Aug 17, 2016 | 71.80 | 72.08 | 71.75 | 71.95 | 167,797 | +0.26(+0.36%) |
Aug 16, 2016 | 71.96 | 72.00 | 71.57 | 71.69 | 132,992 | -0.15(-0.21%) |
Aug 15, 2016 | 72.17 | 72.19 | 71.83 | 71.84 | 182,604 | -0.43(-0.59%) |
Aug 12, 2016 | 72.36 | 72.48 | 72.09 | 72.27 | 269,502 | +0.54(+0.76%) |
Aug 11, 2016 | 72.27 | 72.27 | 71.54 | 71.72 | 225,406 | -0.51(-0.70%) |
Aug 10, 2016 | 72.06 | 72.29 | 71.86 | 72.23 | 212,424 | +0.38(+0.52%) |
Aug 09, 2016 | 71.55 | 71.91 | 71.46 | 71.86 | 127,631 | +0.54(+0.76%) |
Aug 08, 2016 | 71.12 | 71.48 | 70.95 | 71.31 | 244,507 | +0.12(+0.17%) |
Aug 05, 2016 | 71.61 | 71.63 | 71.12 | 71.19 | 200,822 | -0.52(-0.73%) |
Aug 04, 2016 | 71.67 | 71.86 | 71.54 | 71.71 | 334,245 | +0.59(+0.83%) |
Aug 03, 2016 | 71.35 | 71.39 | 70.78 | 71.12 | 207,799 | -0.06(-0.08%) |
Aug 02, 2016 | 71.20 | 71.65 | 71.05 | 71.18 | 374,392 | -0.68(-0.95%) |
Aug 01, 2016 | 72.03 | 72.54 | 71.80 | 71.86 | 305,830 | -0.69(-0.95%) |
Jul 29, 2016 | 72.09 | 72.57 | 72.00 | 72.55 | 152,286 | +0.50(+0.69%) |
Jul 28, 2016 | 71.92 | 72.20 | 71.77 | 72.05 | 103,234 | -0.04(-0.06%) |
Jul 27, 2016 | 71.74 | 72.24 | 71.63 | 72.10 | 230,360 | +0.61(+0.85%) |
Jul 26, 2016 | 71.76 | 71.76 | 71.30 | 71.49 | 118,151 | +0.07(+0.09%) |
Jul 25, 2016 | 71.64 | 71.71 | 71.34 | 71.43 | 931,996 | -0.17(-0.24%) |
Jul 22, 2016 | 71.22 | 71.71 | 71.07 | 71.60 | 269,445 | +0.22(+0.31%) |
Jul 21, 2016 | 70.92 | 71.47 | 70.76 | 71.38 | 310,033 | -0.01(-0.01%) |
Jul 20, 2016 | 71.38 | 71.48 | 71.15 | 71.38 | 149,852 | -0.22(-0.30%) |
Jul 19, 2016 | 71.52 | 71.67 | 71.32 | 71.60 | 202,519 | +0.38(+0.53%) |
Jul 18, 2016 | 71.58 | 71.71 | 71.08 | 71.22 | 278,916 | -0.10(-0.14%) |
Jul 15, 2016 | 71.64 | 71.64 | 71.15 | 71.33 | 532,565 | -0.43(-0.60%) |
Jul 14, 2016 | 71.79 | 72.00 | 71.69 | 71.76 | 163,077 | -0.59(-0.81%) |
Jul 13, 2016 | 72.23 | 72.39 | 72.06 | 72.34 | 329,785 | +0.68(+0.95%) |
Jul 12, 2016 | 72.04 | 72.23 | 71.56 | 71.66 | 6,860,607 | -1.19(-1.64%) |
Jul 11, 2016 | 73.06 | 73.13 | 72.63 | 72.86 | 192,906 | -0.27(-0.38%) |
Jul 08, 2016 | 72.76 | 73.13 | 72.63 | 73.13 | 301,822 | +0.61(+0.85%) |
Jul 07, 2016 | 72.46 | 72.59 | 72.24 | 72.52 | 425,548 | -0.09(-0.12%) |
Jul 06, 2016 | 72.67 | 72.79 | 72.24 | 72.61 | 432,751 | +0.25(+0.34%) |
Jul 05, 2016 | 72.28 | 72.51 | 72.00 | 72.36 | 264,203 | +0.78(+1.08%) |