Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.73 | 71.08 | 70.14 | 70.83 | 1,972,811 | +0.17(+0.25%) |
Sep 29, 2016 | 70.96 | 71.62 | 70.61 | 70.65 | 1,286,493 | -0.36(-0.50%) |
Sep 28, 2016 | 71.61 | 71.61 | 70.40 | 71.01 | 1,846,396 | -0.47(-0.66%) |
Sep 27, 2016 | 70.78 | 71.51 | 70.67 | 71.48 | 1,384,040 | +0.80(+1.13%) |
Sep 26, 2016 | 70.58 | 71.05 | 70.57 | 70.68 | 1,026,333 | -0.19(-0.27%) |
Sep 23, 2016 | 70.82 | 71.18 | 70.80 | 70.87 | 1,183,524 | -0.40(-0.57%) |
Sep 22, 2016 | 71.47 | 71.62 | 70.80 | 71.28 | 1,490,961 | +0.37(+0.52%) |
Sep 21, 2016 | 70.67 | 71.06 | 69.95 | 70.91 | 2,313,603 | +0.51(+0.72%) |
Sep 20, 2016 | 70.24 | 70.73 | 70.07 | 70.40 | 2,152,145 | +0.62(+0.88%) |
Sep 19, 2016 | 69.81 | 70.02 | 69.37 | 69.79 | 3,030,528 | +0.74(+1.08%) |
Sep 16, 2016 | 70.23 | 70.24 | 68.84 | 69.04 | 13,427,872 | -1.43(-2.04%) |
Sep 15, 2016 | 69.80 | 70.77 | 69.42 | 70.48 | 2,350,995 | +0.54(+0.78%) |
Sep 14, 2016 | 70.38 | 70.65 | 69.67 | 69.93 | 2,992,343 | -0.34(-0.48%) |
Sep 13, 2016 | 70.87 | 71.18 | 70.21 | 70.27 | 2,212,031 | -1.25(-1.74%) |
Sep 12, 2016 | 70.57 | 71.67 | 70.30 | 71.52 | 2,324,152 | +0.60(+0.84%) |
Sep 09, 2016 | 72.24 | 72.67 | 70.92 | 70.93 | 2,209,982 | -1.70(-2.35%) |
Sep 08, 2016 | 73.01 | 73.36 | 72.48 | 72.63 | 2,259,669 | -0.72(-0.99%) |
Sep 07, 2016 | 73.67 | 73.67 | 73.00 | 73.35 | 1,558,343 | -0.33(-0.45%) |
Sep 06, 2016 | 74.84 | 74.84 | 73.15 | 73.68 | 1,973,524 | -0.03(-0.04%) |
Sep 02, 2016 | 73.31 | 73.71 | 73.71 | 73.71 | 1,762,975 | +0.73(+1.00%) |
Sep 01, 2016 | 72.77 | 73.12 | 72.44 | 72.98 | 1,536,133 | +0.28(+0.39%) |
Aug 31, 2016 | 72.84 | 72.84 | 72.41 | 72.69 | 1,434,992 | -0.17(-0.24%) |
Aug 30, 2016 | 72.86 | 73.03 | 72.59 | 72.87 | 901,174 | +0.13(+0.18%) |
Aug 29, 2016 | 72.87 | 73.30 | 72.68 | 72.74 | 1,219,969 | -0.13(-0.18%) |
Aug 26, 2016 | 73.17 | 73.63 | 72.47 | 72.87 | 861,557 | -0.08(-0.11%) |
Aug 25, 2016 | 72.86 | 73.08 | 72.57 | 72.95 | 1,125,944 | +0.05(+0.06%) |
Aug 24, 2016 | 73.26 | 73.40 | 72.63 | 72.90 | 1,249,240 | -0.47(-0.64%) |
Aug 23, 2016 | 73.11 | 73.41 | 73.04 | 73.37 | 972,505 | +0.51(+0.70%) |
Aug 22, 2016 | 72.58 | 72.87 | 72.36 | 72.86 | 909,035 | +0.21(+0.29%) |
Aug 19, 2016 | 72.42 | 72.68 | 72.11 | 72.65 | 1,546,426 | +0.04(+0.05%) |
Aug 18, 2016 | 72.41 | 72.81 | 72.36 | 72.61 | 1,585,648 | +0.08(+0.11%) |
Aug 17, 2016 | 72.47 | 72.67 | 71.95 | 72.53 | 1,272,482 | +0.24(+0.33%) |
Aug 16, 2016 | 73.04 | 73.04 | 72.29 | 72.29 | 1,349,988 | -1.10(-1.50%) |
Aug 15, 2016 | 73.43 | 73.65 | 73.21 | 73.39 | 1,249,974 | +0.05(+0.06%) |
Aug 12, 2016 | 73.52 | 73.56 | 73.07 | 73.34 | 1,455,920 | -0.42(-0.57%) |
Aug 11, 2016 | 73.45 | 73.97 | 73.45 | 73.77 | 1,628,078 | +0.60(+0.81%) |
Aug 10, 2016 | 73.12 | 73.23 | 72.80 | 73.17 | 998,965 | +0.11(+0.15%) |
Aug 09, 2016 | 72.85 | 73.26 | 72.60 | 73.06 | 1,815,679 | +0.29(+0.40%) |
Aug 08, 2016 | 73.09 | 73.09 | 72.52 | 72.77 | 1,135,709 | +0.17(+0.23%) |
Aug 05, 2016 | 72.02 | 72.73 | 71.92 | 72.60 | 1,124,875 | +0.93(+1.29%) |
Aug 04, 2016 | 71.71 | 72.22 | 71.61 | 71.68 | 1,690,601 | +0.06(+0.09%) |
Aug 03, 2016 | 71.92 | 71.96 | 71.23 | 71.61 | 1,601,867 | -0.29(-0.41%) |
Aug 02, 2016 | 72.52 | 72.60 | 71.65 | 71.91 | 1,738,352 | -0.67(-0.92%) |
Aug 01, 2016 | 73.06 | 73.21 | 72.33 | 72.57 | 1,516,504 | -0.30(-0.41%) |
Jul 29, 2016 | 73.66 | 73.76 | 72.69 | 72.88 | 2,063,029 | -0.76(-1.03%) |
Jul 28, 2016 | 73.93 | 73.97 | 73.09 | 73.64 | 1,548,238 | -0.39(-0.53%) |
Jul 27, 2016 | 74.22 | 74.60 | 73.69 | 74.03 | 2,947,040 | -0.05(-0.06%) |
Jul 26, 2016 | 73.31 | 74.49 | 72.86 | 74.08 | 6,191,754 | +2.69(+3.77%) |
Jul 25, 2016 | 71.52 | 71.52 | 70.96 | 71.38 | 2,434,343 | -0.07(-0.10%) |
Jul 22, 2016 | 71.19 | 71.56 | 71.19 | 71.46 | 1,104,367 | +0.14(+0.19%) |
Jul 21, 2016 | 71.52 | 71.66 | 70.91 | 71.32 | 1,935,362 | -0.16(-0.22%) |
Jul 20, 2016 | 71.16 | 71.51 | 70.91 | 71.48 | 1,741,317 | +0.77(+1.09%) |
Jul 19, 2016 | 70.19 | 70.73 | 70.02 | 70.71 | 1,277,594 | +0.26(+0.36%) |
Jul 18, 2016 | 70.23 | 70.50 | 70.02 | 70.45 | 1,404,122 | +0.31(+0.44%) |
Jul 15, 2016 | 70.70 | 70.79 | 70.10 | 70.14 | 1,699,011 | -0.32(-0.46%) |
Jul 14, 2016 | 71.05 | 71.25 | 70.42 | 70.46 | 2,143,869 | -0.23(-0.32%) |
Jul 13, 2016 | 70.82 | 70.96 | 70.49 | 70.69 | 1,497,070 | +0.17(+0.25%) |
Jul 12, 2016 | 69.97 | 70.62 | 69.64 | 70.51 | 2,042,769 | +0.86(+1.24%) |
Jul 11, 2016 | 69.92 | 70.42 | 69.60 | 69.65 | 2,060,395 | -0.02(-0.03%) |
Jul 08, 2016 | 68.78 | 69.81 | 68.51 | 69.67 | 2,383,572 | +1.16(+1.70%) |
Jul 07, 2016 | 68.02 | 68.57 | 68.02 | 68.51 | 1,824,884 | +0.47(+0.69%) |
Jul 06, 2016 | 68.01 | 68.40 | 67.66 | 68.04 | 2,255,603 | -0.33(-0.48%) |
Jul 05, 2016 | 67.87 | 68.42 | 67.61 | 68.37 | 3,169,924 | +0.10(+0.15%) |