Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.91 | 71.25 | 70.10 | 70.52 | 11,529,972 | -0.44(-0.63%) |
Sep 29, 2016 | 71.34 | 71.75 | 70.93 | 70.97 | 6,462,911 | -0.50(-0.70%) |
Sep 28, 2016 | 71.57 | 71.77 | 71.12 | 71.46 | 5,630,435 | -0.30(-0.42%) |
Sep 27, 2016 | 71.46 | 71.98 | 71.37 | 71.77 | 5,275,283 | +0.51(+0.71%) |
Sep 26, 2016 | 71.39 | 71.62 | 70.92 | 71.26 | 5,958,693 | -0.54(-0.75%) |
Sep 23, 2016 | 71.52 | 72.00 | 71.48 | 71.80 | 4,877,531 | +0.02(+0.03%) |
Sep 22, 2016 | 71.88 | 71.96 | 71.33 | 71.77 | 10,448,416 | +0.25(+0.34%) |
Sep 21, 2016 | 71.39 | 71.64 | 70.69 | 71.53 | 7,286,467 | +0.21(+0.30%) |
Sep 20, 2016 | 70.93 | 71.55 | 70.93 | 71.31 | 6,896,159 | +0.65(+0.92%) |
Sep 19, 2016 | 71.42 | 71.50 | 70.53 | 70.66 | 9,438,844 | -0.75(-1.05%) |
Sep 16, 2016 | 71.32 | 71.60 | 70.82 | 71.42 | 8,084,704 | -0.02(-0.03%) |
Sep 15, 2016 | 70.64 | 71.50 | 69.82 | 71.44 | 9,447,994 | +0.56(+0.79%) |
Sep 14, 2016 | 71.92 | 72.22 | 70.79 | 70.88 | 10,018,561 | -1.18(-1.64%) |
Sep 13, 2016 | 72.57 | 72.76 | 71.89 | 72.06 | 5,151,160 | -0.88(-1.21%) |
Sep 12, 2016 | 72.43 | 73.11 | 72.14 | 72.94 | 6,606,395 | +0.41(+0.57%) |
Sep 09, 2016 | 73.49 | 73.53 | 72.53 | 72.53 | 7,764,922 | -1.26(-1.71%) |
Sep 08, 2016 | 74.14 | 74.38 | 73.13 | 73.79 | 9,313,738 | -0.40(-0.53%) |
Sep 07, 2016 | 73.84 | 74.34 | 73.59 | 74.18 | 4,227,802 | +0.20(+0.27%) |
Sep 06, 2016 | 74.47 | 74.56 | 73.62 | 73.98 | 4,725,965 | -0.38(-0.51%) |
Sep 02, 2016 | 74.36 | 74.36 | 74.36 | 74.36 | 3,954,244 | +0.37(+0.50%) |
Sep 01, 2016 | 74.14 | 74.29 | 73.75 | 73.99 | 4,131,908 | -0.02(-0.03%) |
Aug 31, 2016 | 73.59 | 74.12 | 73.15 | 74.02 | 6,594,959 | +0.48(+0.66%) |
Aug 30, 2016 | 73.71 | 73.87 | 73.10 | 73.53 | 6,274,027 | -0.23(-0.31%) |
Aug 29, 2016 | 74.03 | 74.14 | 73.26 | 73.76 | 7,689,189 | -0.14(-0.19%) |
Aug 26, 2016 | 74.50 | 74.73 | 73.49 | 73.91 | 8,038,660 | -0.41(-0.55%) |
Aug 25, 2016 | 76.81 | 76.85 | 74.02 | 74.32 | 11,853,830 | -2.69(-3.49%) |
Aug 24, 2016 | 76.91 | 77.73 | 76.84 | 77.00 | 4,524,431 | -0.08(-0.10%) |
Aug 23, 2016 | 77.88 | 78.01 | 76.95 | 77.08 | 3,791,247 | -0.58(-0.74%) |
Aug 22, 2016 | 76.86 | 77.74 | 76.32 | 77.66 | 5,491,518 | +0.79(+1.03%) |
Aug 19, 2016 | 76.88 | 76.96 | 76.37 | 76.87 | 3,708,834 | -0.14(-0.19%) |
Aug 18, 2016 | 77.28 | 77.38 | 76.74 | 77.01 | 4,027,935 | -0.29(-0.38%) |
Aug 17, 2016 | 77.19 | 77.44 | 77.00 | 77.31 | 3,920,430 | -0.01(-0.01%) |
Aug 16, 2016 | 76.93 | 77.54 | 76.85 | 77.31 | 4,199,888 | -0.02(-0.02%) |
Aug 15, 2016 | 77.19 | 77.40 | 76.97 | 77.33 | 3,024,969 | +0.12(+0.15%) |
Aug 12, 2016 | 77.12 | 77.23 | 76.78 | 77.21 | 2,981,470 | +0.34(+0.44%) |
Aug 11, 2016 | 77.17 | 77.40 | 76.71 | 76.87 | 4,884,583 | -0.09(-0.11%) |
Aug 10, 2016 | 77.27 | 77.62 | 76.83 | 76.96 | 4,775,055 | -0.27(-0.35%) |
Aug 09, 2016 | 77.23 | 77.50 | 76.83 | 77.23 | 3,110,936 | +0.21(+0.28%) |
Aug 08, 2016 | 77.16 | 77.36 | 76.75 | 77.01 | 4,547,078 | -0.15(-0.20%) |
Aug 05, 2016 | 77.17 | 77.59 | 76.81 | 77.16 | 4,792,215 | +0.32(+0.41%) |
Aug 04, 2016 | 77.08 | 77.61 | 76.29 | 76.85 | 5,206,491 | -0.36(-0.47%) |
Aug 03, 2016 | 77.42 | 77.65 | 76.84 | 77.21 | 7,870,230 | -0.50(-0.64%) |
Aug 02, 2016 | 75.88 | 78.18 | 75.78 | 77.71 | 15,830,926 | +3.62(+4.89%) |
Aug 01, 2016 | 73.37 | 74.53 | 73.12 | 74.09 | 8,332,464 | +0.61(+0.83%) |
Jul 29, 2016 | 74.06 | 74.14 | 73.19 | 73.48 | 7,723,535 | -0.53(-0.72%) |
Jul 28, 2016 | 73.44 | 74.27 | 73.03 | 74.01 | 4,867,426 | +0.52(+0.71%) |
Jul 27, 2016 | 74.40 | 74.49 | 73.46 | 73.49 | 5,847,418 | -0.89(-1.19%) |
Jul 26, 2016 | 74.65 | 74.84 | 74.01 | 74.37 | 6,184,621 | -0.15(-0.20%) |
Jul 25, 2016 | 75.88 | 76.25 | 74.28 | 74.52 | 9,339,663 | -1.99(-2.60%) |
Jul 22, 2016 | 76.93 | 76.98 | 76.24 | 76.51 | 3,729,797 | -0.32(-0.41%) |
Jul 21, 2016 | 76.87 | 76.96 | 76.51 | 76.83 | 3,856,979 | -0.04(-0.05%) |
Jul 20, 2016 | 77.08 | 77.16 | 76.59 | 76.87 | 4,398,883 | +0.08(+0.10%) |
Jul 19, 2016 | 76.43 | 76.81 | 76.32 | 76.79 | 3,913,217 | +0.36(+0.47%) |
Jul 18, 2016 | 76.88 | 77.08 | 76.35 | 76.43 | 4,526,268 | -0.17(-0.23%) |
Jul 15, 2016 | 77.28 | 77.28 | 76.46 | 76.60 | 4,241,138 | -0.29(-0.38%) |
Jul 14, 2016 | 77.49 | 77.51 | 76.74 | 76.89 | 6,104,132 | -0.13(-0.17%) |
Jul 13, 2016 | 76.33 | 77.08 | 76.16 | 77.03 | 5,419,909 | +0.92(+1.21%) |
Jul 12, 2016 | 76.40 | 76.53 | 75.66 | 76.11 | 5,037,164 | -0.30(-0.39%) |
Jul 11, 2016 | 76.29 | 76.70 | 76.14 | 76.41 | 4,521,311 | +0.08(+0.10%) |
Jul 08, 2016 | 76.01 | 76.39 | 75.42 | 76.33 | 4,718,216 | +0.98(+1.30%) |
Jul 07, 2016 | 75.97 | 76.08 | 75.12 | 75.35 | 5,321,897 | -0.44(-0.58%) |
Jul 06, 2016 | 74.84 | 75.85 | 74.73 | 75.79 | 7,143,913 | +0.85(+1.14%) |
Jul 05, 2016 | 74.55 | 75.37 | 74.50 | 74.94 | 5,410,232 | -0.02(-0.02%) |