Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 73.49 | 73.70 | 72.96 | 73.35 | 1,020,806 | +0.27(+0.37%) |
Sep 29, 2016 | 73.81 | 74.06 | 72.98 | 73.08 | 884,839 | -0.77(-1.04%) |
Sep 28, 2016 | 73.79 | 73.99 | 73.22 | 73.85 | 966,811 | +0.25(+0.34%) |
Sep 27, 2016 | 73.18 | 73.60 | 73.15 | 73.60 | 1,311,942 | +0.16(+0.22%) |
Sep 26, 2016 | 73.17 | 73.44 | 72.93 | 73.44 | 1,259,531 | +0.06(+0.08%) |
Sep 23, 2016 | 73.98 | 74.00 | 73.25 | 73.38 | 1,379,724 | -0.43(-0.58%) |
Sep 22, 2016 | 74.00 | 74.16 | 73.57 | 73.81 | 2,085,666 | +0.39(+0.53%) |
Sep 21, 2016 | 73.44 | 73.48 | 72.81 | 73.42 | 2,513,342 | +0.37(+0.51%) |
Sep 20, 2016 | 73.20 | 73.50 | 72.27 | 73.05 | 2,108,848 | +0.37(+0.51%) |
Sep 19, 2016 | 72.65 | 73.25 | 72.37 | 72.68 | 2,034,258 | +0.24(+0.33%) |
Sep 16, 2016 | 73.20 | 73.20 | 72.33 | 72.44 | 3,117,967 | -0.92(-1.25%) |
Sep 15, 2016 | 73.44 | 73.61 | 73.13 | 73.36 | 2,322,757 | +0.06(+0.08%) |
Sep 14, 2016 | 72.83 | 74.03 | 72.83 | 73.30 | 2,901,413 | +0.20(+0.27%) |
Sep 13, 2016 | 73.05 | 73.97 | 72.64 | 73.10 | 3,862,691 | -0.57(-0.77%) |
Sep 12, 2016 | 72.64 | 73.89 | 72.55 | 73.67 | 4,810,923 | +0.59(+0.81%) |
Sep 09, 2016 | 74.03 | 74.69 | 72.48 | 73.08 | 4,356,964 | -1.26(-1.69%) |
Sep 08, 2016 | 73.57 | 74.59 | 72.98 | 74.34 | 5,675,543 | +1.58(+2.17%) |
Sep 07, 2016 | 73.28 | 74.49 | 71.81 | 72.76 | 7,486,471 | -0.63(-0.86%) |
Sep 06, 2016 | 73.78 | 74.49 | 71.95 | 73.39 | 5,544,744 | -0.39(-0.53%) |
Sep 02, 2016 | 73.71 | 73.78 | 73.78 | 73.78 | 3,626,200 | +0.00(+0.00%) |
Sep 01, 2016 | 73.46 | 75.33 | 73.28 | 73.78 | 4,263,031 | +0.45(+0.61%) |
Aug 31, 2016 | 74.00 | 74.11 | 72.40 | 73.33 | 4,017,800 | -0.89(-1.20%) |
Aug 30, 2016 | 76.59 | 76.99 | 73.99 | 74.22 | 4,460,670 | -1.01(-1.34%) |
Aug 29, 2016 | 73.94 | 75.57 | 73.58 | 75.23 | 1,509,100 | +0.98(+1.32%) |
Aug 26, 2016 | 74.71 | 74.83 | 73.80 | 74.25 | 1,595,462 | -0.28(-0.38%) |
Aug 25, 2016 | 74.27 | 75.21 | 74.27 | 74.53 | 1,656,520 | -0.16(-0.21%) |
Aug 24, 2016 | 74.30 | 75.42 | 74.27 | 74.69 | 2,671,814 | +0.13(+0.17%) |
Aug 23, 2016 | 73.17 | 74.59 | 72.68 | 74.56 | 2,506,915 | +1.48(+2.03%) |
Aug 22, 2016 | 72.84 | 73.08 | 72.20 | 73.08 | 2,460,190 | +0.24(+0.33%) |
Aug 19, 2016 | 71.42 | 72.97 | 71.42 | 72.84 | 3,303,248 | +0.79(+1.10%) |
Aug 18, 2016 | 70.64 | 72.18 | 70.34 | 72.05 | 3,728,459 | +1.64(+2.33%) |
Aug 17, 2016 | 70.80 | 71.15 | 70.31 | 70.41 | 1,723,960 | -0.40(-0.56%) |
Aug 16, 2016 | 71.50 | 71.61 | 70.78 | 70.81 | 2,755,843 | -0.06(-0.08%) |
Aug 15, 2016 | 71.14 | 71.47 | 70.75 | 70.87 | 1,448,264 | -0.21(-0.30%) |
Aug 12, 2016 | 70.46 | 71.30 | 70.31 | 71.08 | 969,885 | +0.06(+0.08%) |
Aug 11, 2016 | 71.00 | 71.24 | 70.71 | 71.02 | 1,217,545 | +0.30(+0.42%) |
Aug 10, 2016 | 71.53 | 71.69 | 70.55 | 70.72 | 2,069,498 | -0.81(-1.13%) |
Aug 09, 2016 | 71.17 | 72.00 | 71.17 | 71.53 | 1,680,456 | +0.44(+0.62%) |
Aug 08, 2016 | 71.24 | 71.64 | 70.96 | 71.09 | 1,737,047 | +0.11(+0.15%) |
Aug 05, 2016 | 70.70 | 71.24 | 70.41 | 70.98 | 1,600,718 | +0.65(+0.92%) |
Aug 04, 2016 | 70.08 | 70.94 | 70.08 | 70.33 | 1,639,340 | -0.07(-0.10%) |
Aug 03, 2016 | 69.86 | 70.68 | 69.86 | 70.40 | 2,302,069 | +0.29(+0.41%) |
Aug 02, 2016 | 72.25 | 72.58 | 70.09 | 70.11 | 3,140,345 | -2.38(-3.28%) |
Aug 01, 2016 | 71.45 | 72.88 | 71.45 | 72.49 | 2,949,618 | -0.49(-0.67%) |
Jul 29, 2016 | 72.81 | 73.14 | 72.35 | 72.98 | 1,588,223 | +0.01(+0.01%) |
Jul 28, 2016 | 72.78 | 73.32 | 72.36 | 72.97 | 1,451,518 | +0.20(+0.27%) |
Jul 27, 2016 | 73.04 | 73.16 | 72.13 | 72.77 | 2,385,045 | +0.09(+0.12%) |
Jul 26, 2016 | 72.06 | 73.00 | 72.06 | 72.68 | 2,127,783 | +0.22(+0.30%) |
Jul 25, 2016 | 72.17 | 73.03 | 72.05 | 72.46 | 2,854,708 | +0.91(+1.27%) |
Jul 22, 2016 | 70.69 | 71.89 | 70.54 | 71.55 | 1,958,578 | +0.86(+1.22%) |
Jul 21, 2016 | 69.76 | 71.80 | 69.52 | 70.69 | 4,166,019 | +0.74(+1.06%) |
Jul 20, 2016 | 68.55 | 70.42 | 68.33 | 69.95 | 3,946,103 | +1.72(+2.52%) |
Jul 19, 2016 | 68.58 | 69.31 | 67.25 | 68.23 | 9,153,654 | +5.66(+9.05%) |
Jul 18, 2016 | 62.46 | 63.00 | 62.14 | 62.57 | 5,483,370 | +0.50(+0.81%) |
Jul 15, 2016 | 61.32 | 62.32 | 60.82 | 62.07 | 1,944,357 | +1.03(+1.69%) |
Jul 14, 2016 | 61.46 | 61.78 | 60.99 | 61.04 | 1,288,578 | +0.08(+0.13%) |
Jul 13, 2016 | 61.32 | 61.38 | 60.27 | 60.96 | 1,916,340 | -0.19(-0.31%) |
Jul 12, 2016 | 60.21 | 61.28 | 59.85 | 61.15 | 2,139,676 | +1.58(+2.65%) |
Jul 11, 2016 | 59.29 | 60.15 | 59.29 | 59.57 | 1,790,676 | +0.39(+0.66%) |
Jul 08, 2016 | 58.48 | 59.28 | 57.93 | 59.18 | 1,897,362 | +1.25(+2.16%) |
Jul 07, 2016 | 57.68 | 58.28 | 57.02 | 57.93 | 1,297,668 | +0.63(+1.10%) |
Jul 06, 2016 | 56.56 | 57.46 | 56.09 | 57.30 | 1,512,812 | +0.71(+1.25%) |
Jul 05, 2016 | 57.38 | 57.72 | 56.26 | 56.59 | 1,406,927 | -1.42(-2.45%) |