Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 16, 2016 | 98.39 | 98.67 | 97.99 | 98.31 | 86.19 | 170,800 |
Sep 15, 2016 | 97.66 | 98.88 | 97.60 | 98.71 | 86.54 | 169,800 |
Sep 14, 2016 | 97.81 | 98.42 | 97.42 | 97.71 | 85.66 | 308,000 |
Sep 13, 2016 | 98.54 | 98.61 | 97.42 | 97.80 | 85.74 | 269,700 |
Sep 12, 2016 | 97.39 | 99.39 | 97.28 | 99.19 | 86.96 | 264,200 |
Sep 09, 2016 | 99.54 | 99.54 | 97.80 | 97.80 | 85.74 | 270,400 |
Sep 08, 2016 | 100.28 | 100.38 | 100.05 | 100.21 | 87.85 | 175,300 |
Sep 07, 2016 | 100.36 | 100.51 | 100.11 | 100.41 | 88.03 | 118,800 |
Sep 06, 2016 | 100.23 | 100.42 | 99.88 | 100.42 | 88.04 | 169,700 |
Sep 02, 2016 | 100.03 | 100.32 | 99.83 | 100.11 | 87.76 | 155,600 |
Sep 01, 2016 | 99.69 | 99.79 | 99.05 | 99.65 | 87.36 | 187,100 |
Aug 31, 2016 | 99.74 | 99.81 | 99.21 | 99.64 | 87.35 | 216,900 |
Aug 30, 2016 | 99.99 | 100.13 | 99.59 | 99.87 | 87.55 | 173,400 |
Aug 29, 2016 | 99.67 | 100.20 | 99.42 | 100.06 | 87.72 | 108,900 |
Aug 26, 2016 | 99.79 | 100.38 | 99.11 | 99.54 | 87.27 | 182,900 |
Aug 25, 2016 | 99.61 | 99.97 | 99.56 | 99.72 | 87.42 | 156,700 |
Aug 24, 2016 | 100.24 | 100.31 | 99.61 | 99.80 | 87.49 | 154,600 |
Aug 23, 2016 | 100.41 | 100.62 | 100.30 | 100.33 | 87.96 | 128,600 |
Aug 22, 2016 | 99.96 | 100.21 | 99.80 | 100.13 | 87.78 | 144,100 |
Aug 19, 2016 | 99.96 | 100.19 | 99.76 | 100.12 | 87.77 | 121,800 |
Aug 18, 2016 | 100.04 | 100.26 | 99.96 | 100.26 | 87.90 | 171,300 |
Aug 17, 2016 | 99.82 | 100.07 | 99.42 | 100.03 | 87.69 | 167,300 |
Aug 16, 2016 | 100.16 | 100.36 | 99.85 | 99.86 | 87.55 | 140,800 |
Aug 15, 2016 | 100.23 | 100.58 | 100.23 | 100.40 | 88.02 | 206,500 |
Aug 12, 2016 | 99.95 | 100.19 | 99.88 | 100.06 | 87.72 | 168,100 |
Aug 11, 2016 | 99.93 | 100.28 | 99.85 | 100.20 | 87.84 | 175,200 |
Aug 10, 2016 | 100.03 | 100.07 | 99.53 | 99.67 | 87.38 | 133,900 |
Aug 09, 2016 | 99.88 | 100.21 | 99.80 | 99.92 | 87.60 | 206,800 |
Aug 08, 2016 | 99.98 | 100.07 | 99.74 | 99.85 | 87.54 | 156,400 |
Aug 05, 2016 | 99.46 | 99.94 | 99.43 | 99.91 | 87.59 | 172,500 |
Aug 04, 2016 | 99.05 | 99.26 | 98.89 | 99.13 | 86.91 | 146,400 |
Aug 03, 2016 | 98.66 | 99.04 | 98.58 | 99.01 | 86.80 | 173,100 |
Aug 02, 2016 | 99.22 | 99.31 | 98.29 | 98.70 | 86.53 | 209,800 |
Aug 01, 2016 | 99.55 | 99.72 | 99.16 | 99.36 | 87.11 | 130,600 |
Jul 29, 2016 | 99.14 | 99.65 | 99.01 | 99.47 | 87.20 | 186,100 |
Jul 28, 2016 | 99.09 | 99.43 | 98.82 | 99.31 | 87.06 | 179,000 |
Jul 27, 2016 | 99.37 | 99.50 | 98.77 | 99.17 | 86.94 | 261,900 |
Jul 26, 2016 | 99.14 | 99.46 | 98.83 | 99.26 | 87.02 | 251,800 |
Jul 25, 2016 | 99.41 | 99.42 | 98.91 | 99.20 | 86.97 | 195,100 |
Jul 22, 2016 | 99.04 | 99.49 | 98.94 | 99.46 | 87.19 | 202,900 |
Jul 21, 2016 | 99.32 | 99.47 | 98.78 | 99.01 | 86.80 | 135,500 |
Jul 20, 2016 | 99.14 | 99.51 | 98.99 | 99.38 | 87.12 | 182,600 |
Jul 19, 2016 | 98.81 | 98.99 | 98.70 | 98.94 | 86.74 | 194,400 |
Jul 18, 2016 | 98.85 | 99.14 | 98.74 | 99.05 | 86.84 | 150,600 |
Jul 15, 2016 | 99.17 | 99.21 | 98.57 | 98.80 | 86.62 | 169,700 |
Jul 14, 2016 | 98.97 | 99.16 | 98.72 | 98.91 | 86.71 | 186,200 |
Jul 13, 2016 | 98.56 | 98.65 | 98.13 | 98.39 | 86.26 | 257,800 |
Jul 12, 2016 | 98.12 | 98.56 | 98.09 | 98.40 | 86.27 | 357,300 |
Jul 11, 2016 | 97.62 | 97.98 | 97.52 | 97.72 | 85.67 | 173,800 |
Jul 08, 2016 | 96.53 | 97.45 | 96.51 | 97.36 | 85.35 | 324,800 |
Jul 07, 2016 | 96.00 | 96.41 | 95.52 | 95.88 | 84.06 | 208,600 |
Jul 06, 2016 | 95.09 | 96.00 | 94.77 | 95.97 | 84.14 | 275,400 |
Jul 05, 2016 | 95.66 | 95.91 | 95.07 | 95.43 | 83.66 | 263,000 |
Jul 01, 2016 | 95.86 | 96.36 | 95.81 | 96.07 | 84.22 | 188,400 |
Jun 30, 2016 | 94.81 | 95.90 | 94.58 | 95.85 | 84.03 | 268,400 |
Jun 29, 2016 | 93.73 | 94.70 | 93.72 | 94.56 | 82.90 | 334,000 |
Jun 28, 2016 | 92.34 | 92.99 | 92.08 | 92.99 | 81.52 | 488,000 |
Jun 27, 2016 | 92.35 | 92.35 | 90.89 | 91.36 | 80.09 | 566,300 |
Jun 24, 2016 | 93.43 | 94.72 | 92.85 | 93.01 | 81.54 | 626,300 |
Jun 23, 2016 | 96.06 | 96.52 | 95.82 | 96.52 | 84.62 | 169,100 |
Jun 22, 2016 | 95.54 | 95.89 | 95.20 | 95.26 | 83.51 | 252,500 |
Jun 21, 2016 | 95.42 | 95.63 | 95.16 | 95.43 | 83.66 | 160,100 |
Jun 20, 2016 | 95.67 | 95.97 | 95.15 | 95.23 | 83.49 | 263,000 |
Jun 17, 2016 | 94.94 | 94.94 | 94.24 | 94.61 | 82.94 | 219,000 |
Jun 16, 2016 | 94.24 | 94.99 | 93.64 | 94.92 | 83.21 | 276,100 |
Jun 15, 2016 | 94.90 | 95.30 | 94.57 | 94.67 | 83.00 | 171,200 |
Jun 14, 2016 | 94.69 | 95.05 | 94.28 | 94.77 | 83.08 | 207,100 |
Jun 14, 2016 | 0.426 Dividend | |||||
Jun 13, 2016 | 95.72 | 96.26 | 95.35 | 95.39 | 83.25 | 236,800 |
Jun 10, 2016 | 96.24 | 96.45 | 95.82 | 96.09 | 83.86 | 202,200 |
Jun 09, 2016 | 96.74 | 97.09 | 96.66 | 97.01 | 84.67 | 195,200 |
Jun 08, 2016 | 96.94 | 97.23 | 96.87 | 97.20 | 84.83 | 198,800 |
Jun 07, 2016 | 96.80 | 97.15 | 96.75 | 96.84 | 84.52 | 293,700 |
Jun 06, 2016 | 96.40 | 96.88 | 96.34 | 96.69 | 84.39 | 161,700 |
Jun 03, 2016 | 96.20 | 96.39 | 95.61 | 96.24 | 84.00 | 1,419,700 |
Jun 02, 2016 | 95.96 | 96.51 | 95.75 | 96.51 | 84.23 | 187,900 |
Jun 01, 2016 | 95.63 | 96.29 | 95.56 | 96.21 | 83.97 | 183,200 |
May 31, 2016 | 96.27 | 96.37 | 95.69 | 96.04 | 83.82 | 150,000 |
May 27, 2016 | 95.75 | 96.14 | 95.73 | 96.12 | 83.89 | 173,500 |
May 26, 2016 | 95.71 | 95.90 | 95.60 | 95.71 | 83.53 | 162,300 |
May 25, 2016 | 95.43 | 95.93 | 95.40 | 95.71 | 83.53 | 149,900 |
May 24, 2016 | 94.29 | 95.25 | 94.29 | 95.05 | 82.96 | 669,400 |
May 23, 2016 | 93.91 | 94.14 | 93.76 | 93.79 | 81.86 | 249,400 |
May 20, 2016 | 93.73 | 94.23 | 93.69 | 93.98 | 82.02 | 146,400 |
May 19, 2016 | 93.36 | 93.49 | 92.72 | 93.36 | 81.48 | 250,400 |
May 18, 2016 | 93.49 | 94.32 | 93.19 | 93.73 | 81.80 | 194,900 |
May 17, 2016 | 94.30 | 94.45 | 93.43 | 93.68 | 81.76 | 2,581,600 |
May 16, 2016 | 93.78 | 94.77 | 93.65 | 94.54 | 82.51 | 223,600 |
May 13, 2016 | 94.18 | 94.56 | 93.46 | 93.64 | 81.73 | 137,000 |
May 12, 2016 | 94.85 | 94.89 | 93.90 | 94.39 | 82.38 | 150,200 |
May 11, 2016 | 95.01 | 95.25 | 94.43 | 94.45 | 82.43 | 355,500 |
May 10, 2016 | 94.42 | 95.28 | 94.42 | 95.27 | 83.15 | 159,800 |
May 09, 2016 | 93.88 | 94.34 | 93.86 | 94.12 | 82.14 | 141,300 |
May 06, 2016 | 93.40 | 94.05 | 93.19 | 94.00 | 82.04 | 193,200 |
May 05, 2016 | 93.81 | 94.17 | 93.49 | 93.70 | 81.78 | 4,498,100 |
May 04, 2016 | 93.75 | 94.07 | 93.48 | 93.70 | 81.78 | 653,900 |
May 03, 2016 | 94.50 | 94.58 | 93.91 | 94.28 | 82.28 | 162,900 |
May 02, 2016 | 94.67 | 95.22 | 94.48 | 95.14 | 83.04 | 168,100 |
Apr 29, 2016 | 94.65 | 94.75 | 93.80 | 94.42 | 82.41 | 258,200 |
Apr 28, 2016 | 95.29 | 95.94 | 94.70 | 94.90 | 82.83 | 326,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |