Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 72.59 | 73.85 | 72.16 | 73.36 | 13,192,979 | +1.18(+1.63%) |
Sep 29, 2016 | 72.71 | 72.90 | 71.62 | 72.19 | 11,413,605 | -0.63(-0.86%) |
Sep 28, 2016 | 70.94 | 72.91 | 70.39 | 72.81 | 14,148,084 | +2.26(+3.20%) |
Sep 27, 2016 | 70.03 | 71.04 | 69.71 | 70.56 | 9,076,328 | +0.14(+0.20%) |
Sep 26, 2016 | 70.92 | 71.48 | 70.33 | 70.41 | 8,111,119 | -0.31(-0.44%) |
Sep 23, 2016 | 70.81 | 71.67 | 70.48 | 70.73 | 10,376,778 | -0.54(-0.76%) |
Sep 22, 2016 | 71.65 | 71.82 | 71.17 | 71.27 | 7,598,998 | +0.25(+0.35%) |
Sep 21, 2016 | 70.11 | 71.06 | 70.03 | 71.02 | 8,923,623 | +1.38(+1.98%) |
Sep 20, 2016 | 69.98 | 70.20 | 69.63 | 69.64 | 8,096,872 | -0.24(-0.35%) |
Sep 19, 2016 | 70.09 | 70.46 | 69.85 | 69.89 | 8,672,637 | +0.14(+0.20%) |
Sep 16, 2016 | 70.09 | 70.43 | 69.52 | 69.74 | 17,852,480 | -1.18(-1.67%) |
Sep 15, 2016 | 70.21 | 71.56 | 70.16 | 70.93 | 9,476,159 | +0.77(+1.10%) |
Sep 14, 2016 | 70.65 | 71.25 | 69.98 | 70.16 | 11,505,597 | -0.72(-1.02%) |
Sep 13, 2016 | 72.46 | 72.46 | 70.69 | 70.88 | 13,047,248 | -2.01(-2.76%) |
Sep 12, 2016 | 72.14 | 73.10 | 71.69 | 72.89 | 11,432,129 | +0.70(+0.97%) |
Sep 09, 2016 | 73.67 | 73.71 | 72.16 | 72.19 | 10,954,588 | -2.03(-2.74%) |
Sep 08, 2016 | 73.66 | 74.38 | 73.04 | 74.22 | 8,120,951 | +0.88(+1.21%) |
Sep 07, 2016 | 73.24 | 73.46 | 72.88 | 73.33 | 7,412,621 | +0.32(+0.44%) |
Sep 06, 2016 | 72.14 | 73.14 | 71.97 | 73.01 | 7,616,198 | +1.07(+1.49%) |
Sep 02, 2016 | 71.92 | 71.94 | 71.94 | 71.94 | 6,560,694 | +0.51(+0.72%) |
Sep 01, 2016 | 71.53 | 71.70 | 70.90 | 71.43 | 8,480,344 | -0.26(-0.37%) |
Aug 31, 2016 | 72.14 | 72.23 | 71.23 | 71.70 | 8,766,676 | -0.80(-1.10%) |
Aug 30, 2016 | 72.74 | 73.16 | 72.26 | 72.49 | 5,208,620 | -0.25(-0.34%) |
Aug 29, 2016 | 72.17 | 72.87 | 71.99 | 72.74 | 5,646,759 | +0.52(+0.72%) |
Aug 26, 2016 | 72.79 | 73.05 | 71.90 | 72.22 | 6,700,445 | -0.41(-0.56%) |
Aug 25, 2016 | 72.91 | 72.91 | 72.37 | 72.63 | 6,298,989 | -0.22(-0.30%) |
Aug 24, 2016 | 72.28 | 72.91 | 72.19 | 72.85 | 7,264,482 | +0.37(+0.51%) |
Aug 23, 2016 | 72.73 | 72.83 | 72.35 | 72.48 | 6,915,730 | -0.19(-0.26%) |
Aug 22, 2016 | 72.53 | 72.99 | 72.17 | 72.67 | 7,708,709 | -0.27(-0.37%) |
Aug 19, 2016 | 73.47 | 73.51 | 72.79 | 72.94 | 7,094,685 | -0.88(-1.19%) |
Aug 18, 2016 | 73.16 | 73.85 | 72.75 | 73.81 | 9,742,172 | +0.95(+1.30%) |
Aug 17, 2016 | 72.35 | 72.92 | 72.01 | 72.86 | 7,451,476 | +0.48(+0.66%) |
Aug 16, 2016 | 72.49 | 72.61 | 72.18 | 72.39 | 7,623,784 | -0.11(-0.15%) |
Aug 15, 2016 | 72.38 | 72.70 | 72.25 | 72.49 | 6,926,324 | +0.43(+0.60%) |
Aug 12, 2016 | 71.77 | 72.18 | 71.43 | 72.06 | 7,370,362 | +0.54(+0.75%) |
Aug 11, 2016 | 71.00 | 71.85 | 70.81 | 71.53 | 6,856,598 | +0.89(+1.26%) |
Aug 10, 2016 | 71.70 | 71.82 | 70.49 | 70.64 | 7,203,516 | -0.83(-1.16%) |
Aug 09, 2016 | 71.84 | 71.95 | 71.08 | 71.47 | 7,027,761 | +0.08(+0.12%) |
Aug 08, 2016 | 71.24 | 71.72 | 71.05 | 71.39 | 7,722,505 | +0.49(+0.69%) |
Aug 05, 2016 | 71.24 | 71.29 | 70.34 | 70.90 | 9,513,170 | +0.08(+0.12%) |
Aug 04, 2016 | 70.74 | 71.30 | 70.54 | 70.81 | 8,629,453 | -0.16(-0.22%) |
Aug 03, 2016 | 70.29 | 70.99 | 70.04 | 70.97 | 9,372,875 | +0.72(+1.02%) |
Aug 02, 2016 | 70.20 | 70.59 | 69.06 | 70.25 | 13,824,582 | +0.34(+0.48%) |
Aug 01, 2016 | 71.48 | 72.02 | 69.56 | 69.91 | 16,374,483 | -2.38(-3.29%) |
Jul 29, 2016 | 70.91 | 72.39 | 70.43 | 72.29 | 14,400,031 | +0.49(+0.68%) |
Jul 28, 2016 | 72.01 | 72.10 | 71.23 | 71.80 | 11,661,878 | -0.33(-0.46%) |
Jul 27, 2016 | 72.43 | 72.88 | 71.81 | 72.13 | 7,672,203 | -0.30(-0.41%) |
Jul 26, 2016 | 72.35 | 72.77 | 72.01 | 72.43 | 8,648,507 | -0.28(-0.38%) |
Jul 25, 2016 | 73.97 | 74.14 | 72.50 | 72.70 | 11,034,916 | -1.83(-2.45%) |
Jul 22, 2016 | 74.55 | 74.77 | 74.21 | 74.53 | 7,450,314 | +0.19(+0.26%) |
Jul 21, 2016 | 74.35 | 74.67 | 73.97 | 74.34 | 8,584,239 | -0.14(-0.19%) |
Jul 20, 2016 | 74.72 | 74.86 | 74.07 | 74.48 | 9,642,929 | -0.32(-0.42%) |
Jul 19, 2016 | 74.76 | 74.96 | 74.52 | 74.80 | 6,564,865 | -0.04(-0.05%) |
Jul 18, 2016 | 75.24 | 75.30 | 74.79 | 74.83 | 6,989,253 | -0.66(-0.88%) |
Jul 15, 2016 | 75.71 | 75.86 | 75.05 | 75.50 | 8,738,843 | +0.23(+0.31%) |
Jul 14, 2016 | 75.62 | 75.89 | 75.07 | 75.27 | 6,735,118 | +0.04(+0.05%) |
Jul 13, 2016 | 75.32 | 75.62 | 74.67 | 75.23 | 8,448,866 | -0.09(-0.12%) |
Jul 12, 2016 | 74.98 | 75.69 | 74.90 | 75.32 | 11,875,537 | +0.98(+1.32%) |
Jul 11, 2016 | 73.93 | 74.77 | 73.92 | 74.34 | 10,215,798 | +0.44(+0.59%) |
Jul 08, 2016 | 73.28 | 74.04 | 72.66 | 73.90 | 12,820,772 | +1.21(+1.67%) |
Jul 07, 2016 | 73.99 | 74.07 | 72.05 | 72.69 | 10,926,499 | -1.08(-1.46%) |
Jul 06, 2016 | 72.84 | 73.78 | 72.27 | 73.77 | 8,742,223 | +0.71(+0.98%) |
Jul 05, 2016 | 73.01 | 73.27 | 72.55 | 73.06 | 11,010,389 | -0.41(-0.56%) |