Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.67 | 70.15 | 69.61 | 69.81 | 4,152,435 | +0.45(+0.65%) |
Sep 29, 2016 | 69.89 | 69.99 | 68.91 | 69.36 | 3,756,864 | -0.84(-1.20%) |
Sep 28, 2016 | 70.31 | 70.60 | 69.60 | 70.20 | 2,836,686 | -0.15(-0.21%) |
Sep 27, 2016 | 70.12 | 70.39 | 69.24 | 70.35 | 7,919,971 | +1.18(+1.71%) |
Sep 26, 2016 | 70.45 | 70.58 | 69.15 | 69.17 | 4,980,947 | -1.43(-2.02%) |
Sep 23, 2016 | 70.43 | 70.85 | 70.25 | 70.59 | 2,526,641 | -0.11(-0.16%) |
Sep 22, 2016 | 70.50 | 70.85 | 70.22 | 70.71 | 3,034,924 | +0.37(+0.52%) |
Sep 21, 2016 | 69.41 | 70.45 | 69.31 | 70.34 | 3,618,779 | +0.86(+1.24%) |
Sep 20, 2016 | 69.26 | 69.88 | 68.96 | 69.48 | 4,173,069 | +0.63(+0.91%) |
Sep 19, 2016 | 68.53 | 69.04 | 68.27 | 68.85 | 3,818,774 | +0.31(+0.46%) |
Sep 16, 2016 | 68.45 | 68.64 | 67.99 | 68.54 | 4,892,090 | -0.02(-0.03%) |
Sep 15, 2016 | 67.95 | 68.77 | 67.64 | 68.56 | 3,050,951 | +0.46(+0.68%) |
Sep 14, 2016 | 68.43 | 68.92 | 67.86 | 68.10 | 3,059,264 | -0.17(-0.24%) |
Sep 13, 2016 | 68.60 | 68.60 | 67.84 | 68.26 | 3,620,399 | -0.52(-0.76%) |
Sep 12, 2016 | 67.84 | 68.97 | 67.68 | 68.78 | 3,781,223 | +0.73(+1.07%) |
Sep 09, 2016 | 69.25 | 69.25 | 68.02 | 68.05 | 4,774,092 | -1.44(-2.07%) |
Sep 08, 2016 | 69.61 | 69.73 | 69.07 | 69.49 | 5,064,883 | +1.13(+1.65%) |
Sep 07, 2016 | 68.27 | 68.61 | 68.07 | 68.36 | 3,417,111 | +0.07(+0.10%) |
Sep 06, 2016 | 67.08 | 68.45 | 67.08 | 68.29 | 6,356,229 | +1.44(+2.16%) |
Sep 02, 2016 | 67.43 | 66.84 | 66.84 | 66.84 | 4,533,726 | -0.33(-0.49%) |
Sep 01, 2016 | 67.63 | 67.84 | 66.80 | 67.17 | 4,075,342 | -0.45(-0.67%) |
Aug 31, 2016 | 67.75 | 67.92 | 67.44 | 67.63 | 2,509,385 | -0.02(-0.03%) |
Aug 30, 2016 | 68.37 | 68.37 | 67.52 | 67.64 | 2,329,578 | -0.72(-1.06%) |
Aug 29, 2016 | 68.13 | 68.49 | 67.89 | 68.37 | 2,533,137 | +0.31(+0.46%) |
Aug 26, 2016 | 67.89 | 68.56 | 67.70 | 68.05 | 2,991,883 | +0.20(+0.29%) |
Aug 25, 2016 | 68.23 | 68.86 | 67.67 | 67.85 | 3,219,772 | -0.37(-0.55%) |
Aug 24, 2016 | 69.32 | 69.57 | 68.00 | 68.23 | 3,935,398 | -0.98(-1.42%) |
Aug 23, 2016 | 69.31 | 69.56 | 69.10 | 69.21 | 3,917,644 | +0.24(+0.35%) |
Aug 22, 2016 | 68.99 | 69.50 | 68.73 | 68.97 | 3,629,645 | +0.20(+0.29%) |
Aug 19, 2016 | 69.19 | 69.40 | 68.52 | 68.77 | 4,306,789 | -0.63(-0.90%) |
Aug 18, 2016 | 69.67 | 69.91 | 69.14 | 69.39 | 3,492,475 | -0.29(-0.41%) |
Aug 17, 2016 | 69.72 | 69.89 | 69.22 | 69.68 | 2,896,724 | +0.23(+0.34%) |
Aug 16, 2016 | 69.80 | 69.93 | 69.44 | 69.44 | 2,481,895 | -0.37(-0.52%) |
Aug 15, 2016 | 69.87 | 70.12 | 69.64 | 69.81 | 3,196,603 | +0.03(+0.05%) |
Aug 12, 2016 | 69.75 | 70.21 | 69.50 | 69.77 | 2,903,025 | -0.30(-0.42%) |
Aug 11, 2016 | 69.57 | 70.16 | 69.57 | 70.07 | 2,768,472 | +0.45(+0.65%) |
Aug 10, 2016 | 69.25 | 70.15 | 68.86 | 69.62 | 5,734,966 | -0.82(-1.17%) |
Aug 09, 2016 | 70.66 | 70.99 | 69.75 | 70.44 | 2,595,247 | -0.09(-0.12%) |
Aug 08, 2016 | 70.39 | 70.74 | 69.54 | 70.53 | 4,891,094 | +0.03(+0.05%) |
Aug 05, 2016 | 71.23 | 71.32 | 70.04 | 70.49 | 6,811,294 | -0.74(-1.04%) |
Aug 04, 2016 | 71.75 | 71.75 | 71.19 | 71.23 | 2,422,572 | -0.26(-0.36%) |
Aug 03, 2016 | 72.10 | 72.10 | 71.18 | 71.49 | 3,402,659 | -0.52(-0.72%) |
Aug 02, 2016 | 71.86 | 72.34 | 71.36 | 72.01 | 3,864,609 | +0.12(+0.17%) |
Aug 01, 2016 | 71.75 | 72.41 | 71.68 | 71.89 | 3,622,818 | +0.25(+0.35%) |
Jul 29, 2016 | 71.80 | 72.12 | 71.42 | 71.64 | 3,489,762 | -0.03(-0.05%) |
Jul 28, 2016 | 71.95 | 72.07 | 70.83 | 71.68 | 5,625,369 | -0.41(-0.56%) |
Jul 27, 2016 | 71.09 | 72.25 | 71.00 | 72.08 | 4,694,316 | +1.13(+1.60%) |
Jul 26, 2016 | 71.52 | 72.04 | 70.55 | 70.95 | 5,941,140 | +0.10(+0.13%) |
Jul 25, 2016 | 70.52 | 70.87 | 70.01 | 70.85 | 4,836,307 | +0.34(+0.48%) |
Jul 22, 2016 | 69.49 | 70.62 | 69.38 | 70.52 | 4,994,340 | +1.03(+1.48%) |
Jul 21, 2016 | 69.32 | 69.66 | 69.16 | 69.49 | 3,140,166 | +0.10(+0.15%) |
Jul 20, 2016 | 69.38 | 69.59 | 69.13 | 69.38 | 3,252,499 | +0.27(+0.39%) |
Jul 19, 2016 | 69.01 | 69.36 | 68.78 | 69.12 | 3,822,483 | +0.02(+0.03%) |
Jul 18, 2016 | 69.46 | 69.65 | 69.02 | 69.10 | 3,572,455 | -0.23(-0.34%) |
Jul 15, 2016 | 69.99 | 70.01 | 69.09 | 69.33 | 5,240,311 | -0.32(-0.46%) |
Jul 14, 2016 | 68.71 | 69.74 | 68.62 | 69.65 | 4,424,211 | +1.06(+1.55%) |
Jul 13, 2016 | 69.06 | 69.17 | 68.56 | 68.59 | 3,375,321 | -0.27(-0.39%) |
Jul 12, 2016 | 68.82 | 69.00 | 68.25 | 68.86 | 5,125,526 | +0.46(+0.67%) |
Jul 11, 2016 | 68.75 | 68.94 | 68.24 | 68.40 | 4,004,962 | -0.45(-0.65%) |
Jul 08, 2016 | 68.56 | 69.06 | 68.56 | 68.85 | 3,627,183 | +0.29(+0.43%) |
Jul 07, 2016 | 69.00 | 69.19 | 67.97 | 68.56 | 4,150,630 | -0.61(-0.87%) |
Jul 06, 2016 | 68.56 | 69.49 | 68.36 | 69.16 | 5,403,037 | +0.33(+0.48%) |
Jul 05, 2016 | 68.11 | 69.06 | 68.06 | 68.83 | 3,802,647 | +0.60(+0.87%) |