Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.45 | 69.93 | 69.39 | 69.59 | 4,165,346 | +0.45(+0.65%) |
Sep 29, 2016 | 69.67 | 69.78 | 68.70 | 69.14 | 3,768,545 | -0.84(-1.20%) |
Sep 28, 2016 | 70.10 | 70.38 | 69.39 | 69.98 | 2,845,507 | -0.15(-0.21%) |
Sep 27, 2016 | 69.91 | 70.17 | 69.03 | 70.13 | 7,944,596 | +1.18(+1.71%) |
Sep 26, 2016 | 70.23 | 70.36 | 68.93 | 68.95 | 4,996,434 | -1.42(-2.02%) |
Sep 23, 2016 | 70.21 | 70.63 | 70.04 | 70.37 | 2,534,497 | -0.11(-0.16%) |
Sep 22, 2016 | 70.28 | 70.63 | 70.00 | 70.49 | 3,044,361 | +0.36(+0.52%) |
Sep 21, 2016 | 69.19 | 70.23 | 69.09 | 70.12 | 3,630,031 | +0.86(+1.24%) |
Sep 20, 2016 | 69.05 | 69.67 | 68.75 | 69.26 | 4,186,044 | +0.62(+0.91%) |
Sep 19, 2016 | 68.32 | 68.82 | 68.06 | 68.64 | 3,830,648 | +0.31(+0.46%) |
Sep 16, 2016 | 68.24 | 68.42 | 67.78 | 68.33 | 4,907,301 | -0.02(-0.03%) |
Sep 15, 2016 | 67.74 | 68.55 | 67.43 | 68.34 | 3,060,438 | +0.46(+0.68%) |
Sep 14, 2016 | 68.21 | 68.71 | 67.65 | 67.89 | 3,068,776 | -0.16(-0.24%) |
Sep 13, 2016 | 68.39 | 68.39 | 67.62 | 68.05 | 3,631,656 | -0.52(-0.76%) |
Sep 12, 2016 | 67.62 | 68.75 | 67.47 | 68.57 | 3,792,980 | +0.73(+1.07%) |
Sep 09, 2016 | 69.04 | 69.04 | 67.81 | 67.84 | 4,788,936 | -1.43(-2.07%) |
Sep 08, 2016 | 69.39 | 69.52 | 68.86 | 69.27 | 5,080,631 | +1.13(+1.65%) |
Sep 07, 2016 | 68.06 | 68.40 | 67.86 | 68.15 | 3,427,736 | +0.07(+0.10%) |
Sep 06, 2016 | 66.87 | 68.24 | 66.87 | 68.08 | 6,375,993 | +1.44(+2.16%) |
Sep 02, 2016 | 67.22 | 66.64 | 66.64 | 66.64 | 4,547,823 | -0.33(-0.49%) |
Sep 01, 2016 | 67.42 | 67.63 | 66.59 | 66.97 | 4,088,014 | -0.45(-0.67%) |
Aug 31, 2016 | 67.54 | 67.71 | 67.23 | 67.42 | 2,517,188 | -0.02(-0.03%) |
Aug 30, 2016 | 68.15 | 68.15 | 67.31 | 67.43 | 2,336,821 | -0.72(-1.06%) |
Aug 29, 2016 | 67.92 | 68.28 | 67.68 | 68.15 | 2,541,013 | +0.31(+0.46%) |
Aug 26, 2016 | 67.68 | 68.34 | 67.49 | 67.84 | 3,001,186 | +0.20(+0.29%) |
Aug 25, 2016 | 68.02 | 68.65 | 67.46 | 67.64 | 3,229,783 | -0.37(-0.55%) |
Aug 24, 2016 | 69.11 | 69.36 | 67.79 | 68.02 | 3,947,635 | -0.98(-1.42%) |
Aug 23, 2016 | 69.09 | 69.34 | 68.89 | 68.99 | 3,929,826 | +0.24(+0.35%) |
Aug 22, 2016 | 68.78 | 69.28 | 68.52 | 68.75 | 3,640,930 | +0.20(+0.29%) |
Aug 19, 2016 | 68.98 | 69.19 | 68.31 | 68.55 | 4,320,181 | -0.62(-0.90%) |
Aug 18, 2016 | 69.45 | 69.70 | 68.93 | 69.18 | 3,503,334 | -0.29(-0.41%) |
Aug 17, 2016 | 69.51 | 69.67 | 69.00 | 69.46 | 2,905,731 | +0.23(+0.34%) |
Aug 16, 2016 | 69.58 | 69.71 | 69.23 | 69.23 | 2,489,612 | -0.36(-0.52%) |
Aug 15, 2016 | 69.65 | 69.91 | 69.43 | 69.59 | 3,206,543 | +0.03(+0.05%) |
Aug 12, 2016 | 69.53 | 69.99 | 69.28 | 69.56 | 2,912,052 | -0.29(-0.42%) |
Aug 11, 2016 | 69.35 | 69.94 | 69.35 | 69.85 | 2,777,080 | +0.45(+0.65%) |
Aug 10, 2016 | 69.03 | 69.93 | 68.64 | 69.40 | 5,752,798 | -0.82(-1.17%) |
Aug 09, 2016 | 70.44 | 70.77 | 69.53 | 70.22 | 2,603,317 | -0.09(-0.12%) |
Aug 08, 2016 | 70.17 | 70.52 | 69.32 | 70.31 | 4,906,302 | +0.03(+0.05%) |
Aug 05, 2016 | 71.01 | 71.10 | 69.82 | 70.27 | 6,832,474 | -0.74(-1.04%) |
Aug 04, 2016 | 71.53 | 71.53 | 70.97 | 71.01 | 2,430,104 | -0.26(-0.36%) |
Aug 03, 2016 | 71.88 | 71.88 | 70.96 | 71.27 | 3,413,239 | -0.52(-0.72%) |
Aug 02, 2016 | 71.63 | 72.12 | 71.14 | 71.79 | 3,876,626 | +0.12(+0.17%) |
Aug 01, 2016 | 71.53 | 72.19 | 71.46 | 71.67 | 3,634,083 | +0.25(+0.35%) |
Jul 29, 2016 | 71.57 | 71.90 | 71.20 | 71.42 | 3,500,613 | -0.03(-0.05%) |
Jul 28, 2016 | 71.73 | 71.85 | 70.61 | 71.45 | 5,642,860 | -0.40(-0.56%) |
Jul 27, 2016 | 70.87 | 72.02 | 70.78 | 71.86 | 4,708,913 | +1.13(+1.60%) |
Jul 26, 2016 | 71.30 | 71.81 | 70.33 | 70.73 | 5,959,613 | +0.09(+0.13%) |
Jul 25, 2016 | 70.30 | 70.65 | 69.79 | 70.63 | 4,851,346 | +0.34(+0.48%) |
Jul 22, 2016 | 69.27 | 70.40 | 69.17 | 70.30 | 5,009,869 | +1.03(+1.48%) |
Jul 21, 2016 | 69.10 | 69.45 | 68.95 | 69.27 | 3,149,930 | +0.10(+0.15%) |
Jul 20, 2016 | 69.16 | 69.38 | 68.92 | 69.17 | 3,262,612 | +0.27(+0.39%) |
Jul 19, 2016 | 68.80 | 69.14 | 68.57 | 68.90 | 3,834,369 | +0.02(+0.02%) |
Jul 18, 2016 | 69.25 | 69.44 | 68.80 | 68.89 | 3,583,563 | -0.23(-0.34%) |
Jul 15, 2016 | 69.77 | 69.79 | 68.88 | 69.12 | 5,256,605 | -0.32(-0.46%) |
Jul 14, 2016 | 68.50 | 69.52 | 68.41 | 69.44 | 4,437,968 | +1.06(+1.55%) |
Jul 13, 2016 | 68.85 | 68.95 | 68.35 | 68.38 | 3,385,816 | -0.27(-0.39%) |
Jul 12, 2016 | 68.61 | 68.79 | 68.04 | 68.64 | 5,141,463 | +0.46(+0.67%) |
Jul 11, 2016 | 68.53 | 68.73 | 68.02 | 68.19 | 4,017,416 | -0.45(-0.65%) |
Jul 08, 2016 | 68.34 | 68.84 | 68.34 | 68.64 | 3,638,462 | +0.29(+0.43%) |
Jul 07, 2016 | 68.78 | 68.97 | 67.76 | 68.34 | 4,163,536 | -0.60(-0.87%) |
Jul 06, 2016 | 68.34 | 69.27 | 68.15 | 68.95 | 5,419,837 | +0.33(+0.48%) |
Jul 05, 2016 | 67.90 | 68.84 | 67.85 | 68.62 | 3,814,471 | +0.59(+0.87%) |