Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.09 | 69.17 | 68.93 | 69.06 | 795,739 | -0.08(-0.12%) |
Sep 29, 2016 | 69.14 | 69.18 | 69.04 | 69.14 | 921,869 | -0.05(-0.08%) |
Sep 28, 2016 | 69.22 | 69.26 | 69.15 | 69.20 | 1,707,027 | -0.02(-0.02%) |
Sep 27, 2016 | 69.14 | 69.25 | 69.05 | 69.21 | 2,654,005 | +0.16(+0.23%) |
Sep 26, 2016 | 68.99 | 69.10 | 68.98 | 69.05 | 1,852,753 | +0.19(+0.27%) |
Sep 23, 2016 | 68.90 | 68.94 | 68.83 | 68.87 | 592,249 | -0.08(-0.12%) |
Sep 22, 2016 | 68.84 | 68.98 | 68.80 | 68.95 | 973,242 | +0.22(+0.31%) |
Sep 21, 2016 | 68.50 | 68.76 | 68.37 | 68.73 | 633,854 | +0.20(+0.29%) |
Sep 20, 2016 | 68.56 | 68.65 | 68.49 | 68.53 | 598,231 | +0.05(+0.08%) |
Sep 19, 2016 | 68.53 | 68.56 | 68.43 | 68.48 | 596,226 | +0.00(+0.00%) |
Sep 16, 2016 | 68.47 | 68.56 | 68.40 | 68.48 | 2,069,157 | +0.02(+0.02%) |
Sep 15, 2016 | 68.40 | 68.50 | 68.30 | 68.46 | 1,480,359 | +0.06(+0.09%) |
Sep 14, 2016 | 68.29 | 68.50 | 68.26 | 68.40 | 1,640,938 | +0.15(+0.21%) |
Sep 13, 2016 | 68.51 | 68.52 | 68.15 | 68.26 | 1,283,594 | -0.22(-0.32%) |
Sep 12, 2016 | 68.46 | 68.56 | 68.34 | 68.47 | 1,514,756 | +0.01(+0.01%) |
Sep 09, 2016 | 68.76 | 68.82 | 68.44 | 68.46 | 945,850 | -0.39(-0.56%) |
Sep 08, 2016 | 69.02 | 69.12 | 68.81 | 68.85 | 730,261 | -0.32(-0.46%) |
Sep 07, 2016 | 69.27 | 69.30 | 69.12 | 69.17 | 1,138,442 | -0.01(-0.01%) |
Sep 06, 2016 | 68.94 | 69.25 | 68.87 | 69.17 | 943,271 | +0.24(+0.35%) |
Sep 02, 2016 | 69.00 | 68.93 | 68.93 | 68.93 | 796,848 | -0.08(-0.11%) |
Sep 01, 2016 | 68.83 | 69.02 | 68.78 | 69.01 | 671,190 | +0.08(+0.12%) |
Aug 31, 2016 | 69.03 | 69.10 | 68.92 | 68.93 | 1,180,873 | -0.09(-0.13%) |
Aug 30, 2016 | 69.01 | 69.08 | 68.94 | 69.02 | 780,328 | +0.02(+0.03%) |
Aug 29, 2016 | 68.96 | 69.07 | 68.85 | 69.00 | 820,892 | +0.22(+0.31%) |
Aug 26, 2016 | 69.07 | 69.21 | 68.75 | 68.78 | 840,970 | -0.21(-0.30%) |
Aug 25, 2016 | 69.00 | 69.11 | 68.97 | 68.99 | 744,817 | -0.08(-0.12%) |
Aug 24, 2016 | 69.16 | 69.23 | 69.03 | 69.08 | 758,872 | -0.06(-0.09%) |
Aug 23, 2016 | 69.18 | 69.21 | 69.06 | 69.14 | 845,584 | +0.07(+0.10%) |
Aug 22, 2016 | 68.99 | 69.08 | 68.93 | 69.07 | 651,749 | +0.18(+0.27%) |
Aug 19, 2016 | 68.89 | 69.01 | 68.79 | 68.88 | 602,390 | -0.15(-0.22%) |
Aug 18, 2016 | 69.07 | 69.10 | 68.91 | 69.04 | 1,105,802 | +0.04(+0.06%) |
Aug 17, 2016 | 68.85 | 69.11 | 68.78 | 69.00 | 2,101,642 | +0.22(+0.32%) |
Aug 16, 2016 | 68.89 | 68.89 | 68.70 | 68.78 | 837,026 | -0.05(-0.07%) |
Aug 15, 2016 | 68.95 | 68.98 | 68.82 | 68.82 | 766,636 | -0.17(-0.25%) |
Aug 12, 2016 | 69.10 | 69.12 | 68.94 | 68.99 | 1,462,032 | +0.22(+0.32%) |
Aug 11, 2016 | 69.04 | 69.05 | 68.68 | 68.77 | 979,856 | -0.26(-0.38%) |
Aug 10, 2016 | 68.94 | 69.04 | 68.82 | 69.03 | 799,023 | +0.21(+0.30%) |
Aug 09, 2016 | 68.64 | 68.87 | 68.60 | 68.82 | 1,253,015 | +0.28(+0.42%) |
Aug 08, 2016 | 68.51 | 68.65 | 68.45 | 68.54 | 1,202,180 | -0.02(-0.02%) |
Aug 05, 2016 | 68.78 | 68.78 | 68.51 | 68.55 | 654,632 | -0.25(-0.37%) |
Aug 04, 2016 | 68.83 | 68.94 | 68.78 | 68.81 | 1,289,329 | +0.11(+0.16%) |
Aug 03, 2016 | 68.68 | 68.74 | 68.51 | 68.70 | 925,186 | +0.08(+0.11%) |
Aug 02, 2016 | 68.71 | 68.76 | 68.51 | 68.62 | 1,025,954 | -0.24(-0.35%) |
Aug 01, 2016 | 69.12 | 69.12 | 68.86 | 68.86 | 1,097,185 | -0.20(-0.29%) |
Jul 29, 2016 | 69.00 | 69.12 | 68.87 | 69.06 | 761,935 | +0.19(+0.28%) |
Jul 28, 2016 | 68.81 | 68.96 | 68.76 | 68.87 | 1,093,136 | -0.02(-0.02%) |
Jul 27, 2016 | 68.83 | 68.95 | 68.63 | 68.89 | 939,212 | +0.25(+0.36%) |
Jul 26, 2016 | 68.73 | 68.73 | 68.62 | 68.64 | 1,350,384 | -0.01(-0.01%) |
Jul 25, 2016 | 68.70 | 68.72 | 68.59 | 68.65 | 1,158,420 | -0.05(-0.07%) |
Jul 22, 2016 | 68.60 | 68.81 | 68.53 | 68.70 | 722,016 | +0.00(+0.00%) |
Jul 21, 2016 | 68.45 | 68.79 | 68.39 | 68.70 | 1,323,409 | +0.11(+0.17%) |
Jul 20, 2016 | 68.62 | 68.62 | 68.46 | 68.58 | 1,619,543 | -0.04(-0.06%) |
Jul 19, 2016 | 68.63 | 68.66 | 68.51 | 68.62 | 845,681 | +0.13(+0.19%) |
Jul 18, 2016 | 68.62 | 68.62 | 68.37 | 68.49 | 901,145 | +0.18(+0.26%) |
Jul 15, 2016 | 68.51 | 68.56 | 68.30 | 68.31 | 1,088,037 | -0.30(-0.44%) |
Jul 14, 2016 | 68.58 | 68.63 | 68.48 | 68.61 | 722,442 | -0.02(-0.02%) |
Jul 13, 2016 | 68.56 | 68.77 | 68.56 | 68.63 | 1,203,003 | +0.17(+0.25%) |
Jul 12, 2016 | 68.82 | 68.84 | 68.41 | 68.46 | 1,544,246 | -0.36(-0.52%) |
Jul 11, 2016 | 68.84 | 68.96 | 68.77 | 68.82 | 702,375 | -0.18(-0.27%) |
Jul 08, 2016 | 68.96 | 69.01 | 68.76 | 69.00 | 1,094,110 | +0.24(+0.35%) |
Jul 07, 2016 | 68.86 | 68.89 | 68.70 | 68.76 | 952,644 | -0.08(-0.12%) |
Jul 05, 2016 | 68.70 | 68.93 | 68.53 | 68.85 | 1,365,346 | +0.33(+0.48%) |