Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.28 | 70.81 | 69.86 | 70.74 | 697,150 | +0.50(+0.71%) |
Sep 29, 2016 | 70.86 | 71.46 | 69.95 | 70.24 | 479,690 | -0.88(-1.24%) |
Sep 28, 2016 | 70.46 | 71.18 | 69.40 | 71.12 | 517,414 | +1.20(+1.72%) |
Sep 27, 2016 | 69.37 | 70.47 | 69.07 | 69.92 | 347,331 | -0.06(-0.09%) |
Sep 26, 2016 | 70.21 | 70.48 | 69.60 | 69.98 | 324,506 | -0.21(-0.30%) |
Sep 23, 2016 | 69.87 | 70.69 | 69.75 | 70.19 | 453,954 | -0.07(-0.10%) |
Sep 22, 2016 | 69.80 | 70.39 | 69.41 | 70.26 | 568,849 | +1.08(+1.56%) |
Sep 21, 2016 | 68.01 | 69.30 | 67.73 | 69.18 | 525,196 | +1.41(+2.08%) |
Sep 20, 2016 | 68.32 | 68.85 | 67.62 | 67.77 | 401,038 | -0.76(-1.11%) |
Sep 19, 2016 | 68.21 | 68.96 | 67.96 | 68.53 | 616,732 | +0.69(+1.02%) |
Sep 16, 2016 | 67.57 | 68.06 | 67.34 | 67.84 | 1,079,561 | +0.02(+0.03%) |
Sep 15, 2016 | 68.21 | 68.92 | 67.77 | 67.82 | 888,662 | -0.51(-0.75%) |
Sep 14, 2016 | 68.75 | 69.42 | 68.17 | 68.33 | 576,892 | -0.23(-0.34%) |
Sep 13, 2016 | 69.72 | 70.15 | 68.42 | 68.56 | 997,968 | -1.80(-2.56%) |
Sep 12, 2016 | 70.13 | 70.89 | 70.00 | 70.36 | 594,800 | -0.30(-0.42%) |
Sep 09, 2016 | 71.03 | 71.53 | 70.58 | 70.66 | 662,260 | -1.01(-1.41%) |
Sep 08, 2016 | 71.42 | 72.00 | 71.42 | 71.67 | 578,045 | +0.39(+0.55%) |
Sep 07, 2016 | 70.86 | 71.48 | 70.56 | 71.28 | 416,482 | +0.36(+0.51%) |
Sep 06, 2016 | 71.26 | 71.49 | 70.55 | 70.92 | 487,871 | +0.11(+0.16%) |
Sep 02, 2016 | 70.35 | 70.81 | 70.81 | 70.81 | 387,100 | +0.28(+0.40%) |
Sep 01, 2016 | 69.96 | 70.58 | 69.61 | 70.53 | 379,661 | +0.20(+0.28%) |
Aug 31, 2016 | 69.96 | 70.39 | 69.32 | 70.33 | 513,415 | +0.07(+0.10%) |
Aug 30, 2016 | 70.58 | 70.61 | 70.01 | 70.26 | 336,576 | -0.01(-0.01%) |
Aug 29, 2016 | 70.00 | 70.49 | 69.84 | 70.27 | 365,507 | +0.10(+0.14%) |
Aug 26, 2016 | 69.69 | 70.37 | 69.60 | 70.17 | 289,589 | +0.53(+0.76%) |
Aug 25, 2016 | 69.52 | 69.86 | 69.36 | 69.64 | 526,069 | +0.18(+0.26%) |
Aug 24, 2016 | 69.50 | 69.71 | 69.06 | 69.46 | 495,141 | -0.17(-0.24%) |
Aug 23, 2016 | 69.50 | 69.90 | 69.50 | 69.63 | 616,383 | -0.24(-0.34%) |
Aug 22, 2016 | 69.68 | 70.22 | 69.51 | 69.87 | 600,833 | -0.14(-0.20%) |
Aug 19, 2016 | 70.95 | 71.25 | 69.94 | 70.01 | 690,568 | -1.29(-1.81%) |
Aug 18, 2016 | 71.10 | 71.86 | 70.75 | 71.30 | 642,499 | +0.36(+0.51%) |
Aug 17, 2016 | 70.54 | 71.10 | 70.19 | 70.94 | 552,113 | +0.66(+0.94%) |
Aug 16, 2016 | 70.37 | 71.08 | 69.84 | 70.28 | 927,829 | -0.35(-0.50%) |
Aug 15, 2016 | 72.09 | 72.53 | 70.32 | 70.63 | 1,040,271 | -0.98(-1.37%) |
Aug 12, 2016 | 71.12 | 72.30 | 71.12 | 71.61 | 637,733 | +0.90(+1.27%) |
Aug 11, 2016 | 70.42 | 71.18 | 69.79 | 70.71 | 370,965 | +0.77(+1.10%) |
Aug 10, 2016 | 70.38 | 70.55 | 69.58 | 69.94 | 325,824 | -0.51(-0.72%) |
Aug 09, 2016 | 70.19 | 71.21 | 70.01 | 70.45 | 390,414 | +0.05(+0.07%) |
Aug 08, 2016 | 70.66 | 71.20 | 70.16 | 70.40 | 611,018 | +0.27(+0.38%) |
Aug 05, 2016 | 69.50 | 70.44 | 69.11 | 70.13 | 537,625 | +0.63(+0.91%) |
Aug 04, 2016 | 70.14 | 70.66 | 69.00 | 69.50 | 900,267 | -0.46(-0.66%) |
Aug 03, 2016 | 70.61 | 70.61 | 68.73 | 69.96 | 1,450,835 | -0.41(-0.58%) |
Aug 02, 2016 | 71.81 | 72.45 | 70.14 | 70.37 | 802,599 | -1.44(-2.01%) |
Aug 01, 2016 | 72.48 | 72.48 | 71.30 | 71.81 | 696,644 | -1.05(-1.44%) |
Jul 29, 2016 | 71.84 | 72.89 | 71.36 | 72.86 | 478,646 | +0.74(+1.03%) |
Jul 28, 2016 | 70.76 | 72.33 | 70.01 | 72.12 | 752,020 | +0.54(+0.75%) |
Jul 27, 2016 | 72.82 | 73.26 | 71.52 | 71.58 | 673,269 | -1.17(-1.61%) |
Jul 26, 2016 | 73.05 | 73.77 | 72.74 | 72.75 | 544,847 | -0.48(-0.66%) |
Jul 25, 2016 | 73.18 | 73.94 | 72.76 | 73.23 | 503,421 | -0.34(-0.46%) |
Jul 22, 2016 | 72.45 | 73.70 | 72.45 | 73.57 | 572,590 | +0.77(+1.06%) |
Jul 21, 2016 | 74.10 | 74.61 | 72.26 | 72.80 | 944,958 | -1.22(-1.65%) |
Jul 20, 2016 | 74.06 | 74.58 | 73.65 | 74.02 | 585,743 | -0.19(-0.26%) |
Jul 19, 2016 | 74.49 | 74.80 | 73.85 | 74.21 | 439,922 | -0.38(-0.51%) |
Jul 18, 2016 | 75.41 | 76.42 | 74.39 | 74.59 | 790,615 | -1.10(-1.45%) |
Jul 15, 2016 | 75.99 | 76.18 | 74.96 | 75.69 | 581,535 | +0.12(+0.16%) |
Jul 14, 2016 | 75.01 | 75.65 | 74.32 | 75.57 | 434,705 | +0.81(+1.08%) |
Jul 13, 2016 | 75.00 | 75.27 | 74.10 | 74.76 | 669,915 | -0.45(-0.60%) |
Jul 12, 2016 | 75.20 | 75.94 | 74.94 | 75.21 | 713,501 | +0.51(+0.68%) |
Jul 11, 2016 | 74.50 | 75.10 | 74.17 | 74.70 | 536,189 | +0.56(+0.76%) |
Jul 08, 2016 | 74.38 | 74.18 | 74.33 | 74.14 | 593,939 | -0.04(-0.05%) |
Jul 07, 2016 | 75.11 | 75.13 | 73.93 | 74.18 | 867,185 | -0.47(-0.63%) |
Jul 06, 2016 | 74.58 | 75.25 | 74.05 | 74.65 | 715,294 | -0.56(-0.74%) |
Jul 05, 2016 | 74.00 | 75.39 | 73.93 | 75.21 | 625,558 | +0.28(+0.37%) |