Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.62 | 69.62 | 69.56 | 69.59 | 1,597,732 | +0.00(+0.00%) |
Sep 29, 2016 | 69.61 | 69.62 | 69.55 | 69.59 | 1,374,573 | +0.02(+0.02%) |
Sep 28, 2016 | 69.65 | 69.65 | 69.58 | 69.58 | 3,332,333 | -0.02(-0.02%) |
Sep 27, 2016 | 69.67 | 69.67 | 69.58 | 69.59 | 1,737,528 | -0.03(-0.05%) |
Sep 26, 2016 | 69.60 | 69.63 | 69.56 | 69.63 | 1,382,242 | +0.04(+0.06%) |
Sep 23, 2016 | 69.57 | 69.58 | 69.52 | 69.58 | 1,164,685 | +0.06(+0.09%) |
Sep 22, 2016 | 69.53 | 69.58 | 69.51 | 69.52 | 1,279,161 | +0.00(+0.00%) |
Sep 21, 2016 | 69.46 | 69.53 | 69.42 | 69.52 | 1,311,618 | +0.02(+0.02%) |
Sep 20, 2016 | 69.49 | 69.52 | 69.47 | 69.51 | 3,416,824 | +0.02(+0.02%) |
Sep 19, 2016 | 69.52 | 69.52 | 69.47 | 69.49 | 1,199,171 | -0.01(-0.01%) |
Sep 16, 2016 | 69.53 | 69.56 | 69.47 | 69.50 | 1,604,559 | -0.02(-0.02%) |
Sep 15, 2016 | 69.50 | 69.55 | 69.46 | 69.52 | 4,071,489 | +0.01(+0.01%) |
Sep 14, 2016 | 69.44 | 69.52 | 69.43 | 69.51 | 1,252,741 | +0.10(+0.15%) |
Sep 13, 2016 | 69.48 | 69.48 | 69.36 | 69.40 | 1,024,967 | -0.08(-0.11%) |
Sep 12, 2016 | 69.46 | 69.49 | 69.42 | 69.48 | 1,277,714 | +0.03(+0.04%) |
Sep 09, 2016 | 69.46 | 69.47 | 69.42 | 69.46 | 945,863 | -0.03(-0.04%) |
Sep 08, 2016 | 69.59 | 69.59 | 69.47 | 69.48 | 1,317,829 | -0.11(-0.16%) |
Sep 07, 2016 | 69.67 | 69.67 | 69.58 | 69.59 | 1,218,966 | -0.02(-0.02%) |
Sep 06, 2016 | 69.50 | 69.64 | 69.44 | 69.61 | 5,069,312 | +0.11(+0.16%) |
Sep 02, 2016 | 69.52 | 69.50 | 69.50 | 69.50 | 957,973 | +0.00(+0.00%) |
Sep 01, 2016 | 69.42 | 69.50 | 69.40 | 69.50 | 1,061,589 | +0.04(+0.05%) |
Aug 31, 2016 | 69.48 | 69.50 | 69.45 | 69.46 | 1,399,143 | -0.01(-0.01%) |
Aug 30, 2016 | 69.47 | 69.48 | 69.44 | 69.47 | 1,419,216 | +0.02(+0.02%) |
Aug 29, 2016 | 69.39 | 69.47 | 69.34 | 69.45 | 1,262,279 | +0.06(+0.09%) |
Aug 26, 2016 | 69.52 | 69.52 | 69.35 | 69.39 | 770,751 | -0.09(-0.12%) |
Aug 25, 2016 | 69.46 | 69.50 | 69.45 | 69.48 | 1,369,175 | +0.00(+0.00%) |
Aug 24, 2016 | 69.55 | 69.55 | 69.47 | 69.48 | 2,680,341 | -0.01(-0.01%) |
Aug 23, 2016 | 69.53 | 69.56 | 69.48 | 69.49 | 3,059,526 | -0.02(-0.02%) |
Aug 22, 2016 | 69.54 | 69.54 | 69.47 | 69.51 | 1,043,080 | +0.02(+0.02%) |
Aug 19, 2016 | 69.55 | 69.55 | 69.46 | 69.49 | 971,500 | -0.06(-0.09%) |
Aug 18, 2016 | 69.56 | 69.57 | 69.49 | 69.55 | 701,920 | +0.03(+0.05%) |
Aug 17, 2016 | 69.46 | 69.54 | 69.44 | 69.52 | 1,091,172 | +0.04(+0.06%) |
Aug 16, 2016 | 69.50 | 69.51 | 69.44 | 69.47 | 2,437,790 | -0.03(-0.04%) |
Aug 15, 2016 | 69.54 | 69.55 | 69.50 | 69.50 | 897,992 | -0.07(-0.11%) |
Aug 12, 2016 | 69.56 | 69.63 | 69.54 | 69.58 | 836,263 | +0.09(+0.12%) |
Aug 11, 2016 | 69.61 | 69.61 | 69.45 | 69.49 | 1,487,887 | -0.10(-0.15%) |
Aug 10, 2016 | 69.59 | 69.59 | 69.53 | 69.59 | 787,502 | +0.04(+0.06%) |
Aug 09, 2016 | 69.46 | 69.57 | 69.46 | 69.55 | 1,235,206 | +0.06(+0.09%) |
Aug 08, 2016 | 69.52 | 69.52 | 69.45 | 69.49 | 886,550 | -0.01(-0.01%) |
Aug 05, 2016 | 69.56 | 69.56 | 69.49 | 69.50 | 2,503,683 | -0.11(-0.16%) |
Aug 04, 2016 | 69.58 | 69.64 | 69.52 | 69.61 | 844,337 | +0.10(+0.15%) |
Aug 03, 2016 | 69.58 | 69.59 | 69.49 | 69.51 | 4,884,247 | -0.05(-0.07%) |
Aug 02, 2016 | 69.58 | 69.64 | 69.56 | 69.56 | 3,555,022 | -0.04(-0.06%) |
Aug 01, 2016 | 69.75 | 69.75 | 69.56 | 69.60 | 1,540,261 | -0.05(-0.07%) |
Jul 29, 2016 | 69.63 | 69.66 | 69.57 | 69.65 | 1,262,659 | +0.10(+0.15%) |
Jul 28, 2016 | 69.51 | 69.56 | 69.49 | 69.55 | 791,677 | +0.01(+0.01%) |
Jul 27, 2016 | 69.44 | 69.55 | 69.43 | 69.54 | 1,626,506 | +0.10(+0.15%) |
Jul 26, 2016 | 69.48 | 69.48 | 69.39 | 69.44 | 989,620 | +0.02(+0.02%) |
Jul 25, 2016 | 69.48 | 69.48 | 69.41 | 69.42 | 1,061,456 | -0.06(-0.09%) |
Jul 22, 2016 | 69.48 | 69.51 | 69.43 | 69.48 | 1,629,177 | -0.03(-0.05%) |
Jul 21, 2016 | 69.45 | 69.53 | 69.41 | 69.51 | 1,017,904 | +0.07(+0.10%) |
Jul 20, 2016 | 69.46 | 69.46 | 69.42 | 69.45 | 934,399 | -0.04(-0.06%) |
Jul 19, 2016 | 69.47 | 69.49 | 69.43 | 69.49 | 1,024,670 | +0.07(+0.10%) |
Jul 18, 2016 | 69.49 | 69.49 | 69.42 | 69.42 | 1,439,371 | -0.01(-0.01%) |
Jul 15, 2016 | 69.45 | 69.45 | 69.38 | 69.43 | 2,184,451 | -0.05(-0.07%) |
Jul 14, 2016 | 69.47 | 69.50 | 69.42 | 69.48 | 1,687,229 | -0.02(-0.02%) |
Jul 13, 2016 | 69.46 | 69.57 | 69.46 | 69.50 | 1,191,935 | +0.05(+0.07%) |
Jul 12, 2016 | 69.56 | 69.56 | 69.43 | 69.45 | 7,564,119 | -0.16(-0.23%) |
Jul 11, 2016 | 69.65 | 69.65 | 69.57 | 69.61 | 3,603,769 | -0.03(-0.05%) |
Jul 08, 2016 | 69.65 | 69.63 | 69.57 | 69.64 | 1,240,876 | +0.02(+0.02%) |
Jul 07, 2016 | 69.63 | 69.67 | 69.57 | 69.63 | 1,197,291 | +0.01(+0.01%) |
Jul 06, 2016 | 69.68 | 69.68 | 69.59 | 69.62 | 1,389,155 | -0.03(-0.04%) |
Jul 05, 2016 | 69.61 | 69.69 | 69.59 | 69.64 | 1,134,297 | +0.04(+0.06%) |