Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 73.40 | 74.67 | 72.97 | 74.18 | 13,046,957 | +1.19(+1.63%) |
Sep 29, 2016 | 73.52 | 73.72 | 72.43 | 73.00 | 11,287,278 | -0.63(-0.86%) |
Sep 28, 2016 | 71.73 | 73.72 | 71.18 | 73.63 | 13,991,491 | +2.28(+3.20%) |
Sep 27, 2016 | 70.81 | 71.83 | 70.49 | 71.34 | 8,975,870 | +0.14(+0.20%) |
Sep 26, 2016 | 71.71 | 72.28 | 71.11 | 71.20 | 8,021,344 | -0.32(-0.44%) |
Sep 23, 2016 | 71.60 | 72.48 | 71.27 | 71.52 | 10,261,926 | -0.55(-0.76%) |
Sep 22, 2016 | 72.45 | 72.62 | 71.96 | 72.07 | 7,514,892 | +0.25(+0.35%) |
Sep 21, 2016 | 70.89 | 71.86 | 70.82 | 71.81 | 8,824,855 | +1.39(+1.98%) |
Sep 20, 2016 | 70.76 | 70.98 | 70.41 | 70.42 | 8,007,255 | -0.25(-0.35%) |
Sep 19, 2016 | 70.88 | 71.25 | 70.63 | 70.67 | 8,576,647 | +0.14(+0.20%) |
Sep 16, 2016 | 70.88 | 71.22 | 70.30 | 70.52 | 17,654,886 | -1.20(-1.67%) |
Sep 15, 2016 | 71.00 | 72.36 | 70.95 | 71.72 | 9,371,275 | +0.78(+1.10%) |
Sep 14, 2016 | 71.45 | 72.04 | 70.76 | 70.94 | 11,378,252 | -0.73(-1.02%) |
Sep 13, 2016 | 73.27 | 73.27 | 71.48 | 71.67 | 12,902,839 | -2.03(-2.76%) |
Sep 12, 2016 | 72.94 | 73.92 | 72.49 | 73.70 | 11,305,596 | +0.71(+0.97%) |
Sep 09, 2016 | 74.49 | 74.54 | 72.97 | 73.00 | 10,833,341 | -2.05(-2.74%) |
Sep 08, 2016 | 74.49 | 75.21 | 73.86 | 75.05 | 8,031,068 | +0.89(+1.21%) |
Sep 07, 2016 | 74.06 | 74.28 | 73.69 | 74.16 | 7,330,577 | +0.32(+0.44%) |
Sep 06, 2016 | 72.95 | 73.96 | 72.78 | 73.83 | 7,531,901 | +1.08(+1.49%) |
Sep 02, 2016 | 72.72 | 72.75 | 72.75 | 72.75 | 6,488,079 | +0.52(+0.72%) |
Sep 01, 2016 | 72.33 | 72.50 | 71.70 | 72.23 | 8,386,482 | -0.27(-0.37%) |
Aug 31, 2016 | 72.94 | 73.04 | 72.02 | 72.50 | 8,669,646 | -0.81(-1.10%) |
Aug 30, 2016 | 73.56 | 73.97 | 73.07 | 73.31 | 5,150,970 | -0.25(-0.34%) |
Aug 29, 2016 | 72.97 | 73.69 | 72.80 | 73.56 | 5,584,260 | +0.53(+0.72%) |
Aug 26, 2016 | 73.60 | 73.87 | 72.70 | 73.03 | 6,626,283 | -0.41(-0.56%) |
Aug 25, 2016 | 73.73 | 73.73 | 73.18 | 73.44 | 6,229,271 | -0.22(-0.30%) |
Aug 24, 2016 | 73.09 | 73.73 | 73.00 | 73.67 | 7,184,078 | +0.37(+0.51%) |
Aug 23, 2016 | 73.54 | 73.64 | 73.16 | 73.29 | 6,839,186 | -0.19(-0.26%) |
Aug 22, 2016 | 73.34 | 73.81 | 72.97 | 73.48 | 7,623,388 | -0.27(-0.37%) |
Aug 19, 2016 | 74.29 | 74.34 | 73.61 | 73.75 | 7,016,160 | -0.89(-1.19%) |
Aug 18, 2016 | 73.98 | 74.67 | 73.56 | 74.64 | 9,634,345 | +0.96(+1.30%) |
Aug 17, 2016 | 73.16 | 73.74 | 72.82 | 73.68 | 7,369,002 | +0.48(+0.66%) |
Aug 16, 2016 | 73.30 | 73.42 | 72.99 | 73.20 | 7,539,403 | -0.11(-0.15%) |
Aug 15, 2016 | 73.19 | 73.51 | 73.05 | 73.30 | 6,849,663 | +0.44(+0.60%) |
Aug 12, 2016 | 72.57 | 72.99 | 72.23 | 72.87 | 7,288,786 | +0.54(+0.75%) |
Aug 11, 2016 | 71.79 | 72.66 | 71.61 | 72.33 | 6,780,709 | +0.90(+1.26%) |
Aug 10, 2016 | 72.51 | 72.62 | 71.28 | 71.43 | 7,123,787 | -0.84(-1.16%) |
Aug 09, 2016 | 72.65 | 72.75 | 71.88 | 72.27 | 6,949,977 | +0.09(+0.12%) |
Aug 08, 2016 | 72.03 | 72.53 | 71.84 | 72.18 | 7,637,032 | +0.49(+0.69%) |
Aug 05, 2016 | 72.03 | 72.09 | 71.13 | 71.69 | 9,407,877 | +0.09(+0.12%) |
Aug 04, 2016 | 71.53 | 72.10 | 71.33 | 71.61 | 8,533,941 | -0.16(-0.22%) |
Aug 03, 2016 | 71.08 | 71.78 | 70.82 | 71.76 | 9,269,135 | +0.73(+1.02%) |
Aug 02, 2016 | 70.99 | 71.38 | 69.84 | 71.04 | 13,671,570 | +0.34(+0.48%) |
Aug 01, 2016 | 72.28 | 72.83 | 70.34 | 70.69 | 16,193,249 | -2.40(-3.29%) |
Jul 29, 2016 | 71.71 | 73.20 | 71.22 | 73.10 | 14,240,650 | +0.49(+0.68%) |
Jul 28, 2016 | 72.82 | 72.91 | 72.03 | 72.61 | 11,532,803 | -0.34(-0.46%) |
Jul 27, 2016 | 73.24 | 73.70 | 72.61 | 72.94 | 7,587,286 | -0.30(-0.41%) |
Jul 26, 2016 | 73.16 | 73.58 | 72.81 | 73.24 | 8,552,785 | -0.28(-0.38%) |
Jul 25, 2016 | 74.79 | 74.97 | 73.31 | 73.52 | 10,912,780 | -1.85(-2.45%) |
Jul 22, 2016 | 75.38 | 75.61 | 75.04 | 75.37 | 7,367,853 | +0.19(+0.26%) |
Jul 21, 2016 | 75.18 | 75.50 | 74.80 | 75.17 | 8,489,228 | -0.14(-0.19%) |
Jul 20, 2016 | 75.56 | 75.70 | 74.89 | 75.32 | 9,536,201 | -0.32(-0.42%) |
Jul 19, 2016 | 75.59 | 75.80 | 75.36 | 75.64 | 6,492,205 | -0.04(-0.05%) |
Jul 18, 2016 | 76.09 | 76.14 | 75.62 | 75.67 | 6,911,895 | -0.67(-0.88%) |
Jul 15, 2016 | 76.56 | 76.71 | 75.89 | 76.34 | 8,642,121 | +0.24(+0.31%) |
Jul 14, 2016 | 76.46 | 76.73 | 75.91 | 76.11 | 6,660,573 | +0.04(+0.05%) |
Jul 13, 2016 | 76.16 | 76.46 | 75.51 | 76.07 | 8,355,352 | -0.09(-0.12%) |
Jul 12, 2016 | 75.82 | 76.54 | 75.74 | 76.16 | 11,744,098 | +0.99(+1.32%) |
Jul 11, 2016 | 74.76 | 75.61 | 74.75 | 75.17 | 10,102,729 | +0.44(+0.59%) |
Jul 08, 2016 | 74.10 | 74.87 | 73.47 | 74.73 | 12,678,871 | +1.23(+1.67%) |
Jul 07, 2016 | 74.82 | 74.89 | 72.85 | 73.50 | 10,805,563 | -1.09(-1.46%) |
Jul 06, 2016 | 73.65 | 74.61 | 73.08 | 74.60 | 8,645,463 | +0.72(+0.98%) |
Jul 05, 2016 | 73.82 | 74.09 | 73.36 | 73.87 | 10,888,524 | -0.41(-0.56%) |