Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 79.26 | 79.61 | 79.08 | 79.44 | 79,038 | +0.45(+0.57%) |
Sep 29, 2016 | 79.72 | 79.80 | 78.75 | 78.99 | 142,348 | -0.91(-1.14%) |
Sep 28, 2016 | 79.37 | 79.90 | 78.96 | 79.90 | 92,924 | +0.93(+1.17%) |
Sep 27, 2016 | 78.61 | 79.05 | 78.45 | 78.97 | 191,089 | +0.25(+0.31%) |
Sep 26, 2016 | 78.95 | 78.99 | 78.72 | 78.73 | 111,511 | -0.50(-0.63%) |
Sep 23, 2016 | 79.62 | 79.64 | 79.23 | 79.23 | 127,062 | -0.68(-0.85%) |
Sep 22, 2016 | 79.99 | 80.35 | 79.82 | 79.91 | 112,423 | +0.49(+0.62%) |
Sep 21, 2016 | 78.53 | 79.45 | 78.31 | 79.41 | 93,859 | +1.68(+2.16%) |
Sep 20, 2016 | 77.94 | 77.97 | 77.60 | 77.74 | 97,557 | +0.13(+0.16%) |
Sep 19, 2016 | 77.77 | 77.96 | 77.44 | 77.61 | 90,630 | +0.45(+0.58%) |
Sep 16, 2016 | 77.21 | 77.40 | 76.99 | 77.16 | 86,451 | -0.63(-0.81%) |
Sep 15, 2016 | 77.15 | 77.94 | 77.02 | 77.79 | 68,668 | +0.81(+1.05%) |
Sep 14, 2016 | 76.92 | 77.40 | 76.87 | 76.99 | 62,594 | +0.25(+0.32%) |
Sep 13, 2016 | 77.46 | 77.52 | 76.41 | 76.74 | 210,667 | -1.67(-2.13%) |
Sep 12, 2016 | 77.26 | 78.47 | 77.09 | 78.41 | 202,836 | +0.60(+0.78%) |
Sep 09, 2016 | 78.96 | 78.96 | 77.79 | 77.80 | 111,287 | -1.93(-2.42%) |
Sep 08, 2016 | 79.95 | 80.06 | 79.60 | 79.73 | 108,069 | -0.03(-0.04%) |
Sep 07, 2016 | 80.08 | 80.08 | 79.59 | 79.77 | 93,705 | -0.08(-0.10%) |
Sep 06, 2016 | 79.18 | 79.86 | 79.18 | 79.85 | 125,640 | +1.21(+1.54%) |
Sep 02, 2016 | 78.53 | 78.64 | 78.64 | 78.64 | 82,200 | +0.73(+0.94%) |
Sep 01, 2016 | 77.48 | 77.93 | 77.45 | 77.91 | 93,978 | +0.69(+0.90%) |
Aug 31, 2016 | 77.40 | 77.45 | 76.96 | 77.22 | 144,482 | -0.23(-0.30%) |
Aug 30, 2016 | 77.89 | 77.96 | 77.30 | 77.45 | 165,054 | -0.40(-0.51%) |
Aug 29, 2016 | 77.67 | 77.99 | 77.46 | 77.84 | 116,286 | +0.16(+0.20%) |
Aug 26, 2016 | 78.39 | 79.09 | 77.39 | 77.68 | 209,772 | -0.42(-0.54%) |
Aug 25, 2016 | 78.22 | 78.32 | 77.99 | 78.11 | 113,844 | -0.27(-0.34%) |
Aug 24, 2016 | 78.77 | 78.77 | 78.26 | 78.38 | 346,203 | -0.19(-0.24%) |
Aug 23, 2016 | 78.94 | 79.02 | 78.48 | 78.57 | 119,746 | +0.11(+0.14%) |
Aug 22, 2016 | 78.55 | 78.55 | 78.16 | 78.46 | 114,394 | -0.27(-0.34%) |
Aug 19, 2016 | 78.67 | 78.73 | 78.29 | 78.73 | 94,304 | -0.52(-0.66%) |
Aug 18, 2016 | 78.97 | 79.27 | 78.75 | 79.25 | 146,670 | +0.60(+0.77%) |
Aug 17, 2016 | 78.54 | 78.77 | 77.96 | 78.65 | 79,070 | -0.37(-0.47%) |
Aug 16, 2016 | 79.25 | 79.25 | 78.96 | 79.02 | 631,385 | -0.10(-0.12%) |
Aug 15, 2016 | 79.04 | 79.34 | 78.99 | 79.11 | 545,148 | +0.28(+0.35%) |
Aug 12, 2016 | 79.14 | 79.14 | 78.72 | 78.84 | 75,844 | -0.10(-0.12%) |
Aug 11, 2016 | 78.89 | 79.07 | 78.66 | 78.93 | 93,297 | +0.46(+0.59%) |
Aug 10, 2016 | 78.68 | 78.81 | 78.40 | 78.47 | 116,289 | +0.26(+0.34%) |
Aug 09, 2016 | 77.97 | 78.41 | 77.97 | 78.21 | 84,547 | +0.51(+0.65%) |
Aug 08, 2016 | 77.77 | 77.83 | 77.62 | 77.70 | 65,956 | +0.04(+0.05%) |
Aug 05, 2016 | 77.45 | 77.68 | 77.18 | 77.66 | 54,541 | +0.29(+0.38%) |
Aug 04, 2016 | 77.06 | 77.41 | 76.87 | 77.37 | 63,856 | +0.53(+0.69%) |
Aug 03, 2016 | 76.49 | 76.86 | 76.36 | 76.83 | 98,691 | -0.15(-0.20%) |
Aug 02, 2016 | 77.22 | 77.29 | 76.70 | 76.99 | 351,732 | -0.06(-0.08%) |
Aug 01, 2016 | 77.35 | 77.45 | 76.98 | 77.05 | 78,723 | -0.57(-0.74%) |
Jul 29, 2016 | 77.06 | 77.70 | 77.06 | 77.62 | 86,807 | +0.91(+1.19%) |
Jul 28, 2016 | 76.66 | 76.83 | 76.36 | 76.71 | 160,593 | +0.16(+0.21%) |
Jul 27, 2016 | 76.35 | 76.70 | 75.95 | 76.55 | 82,756 | +0.55(+0.72%) |
Jul 26, 2016 | 75.79 | 76.06 | 75.65 | 76.00 | 67,499 | +0.47(+0.62%) |
Jul 25, 2016 | 75.79 | 75.82 | 75.38 | 75.53 | 91,535 | -0.24(-0.31%) |
Jul 22, 2016 | 75.83 | 75.86 | 75.47 | 75.77 | 67,847 | +0.02(+0.03%) |
Jul 21, 2016 | 75.57 | 75.96 | 75.54 | 75.75 | 74,268 | +0.10(+0.13%) |
Jul 20, 2016 | 75.67 | 75.97 | 75.44 | 75.65 | 89,070 | +0.34(+0.45%) |
Jul 19, 2016 | 75.42 | 75.46 | 75.16 | 75.31 | 112,848 | -0.47(-0.62%) |
Jul 18, 2016 | 75.59 | 75.80 | 75.44 | 75.78 | 108,363 | +0.32(+0.42%) |
Jul 15, 2016 | 75.67 | 75.67 | 75.18 | 75.46 | 87,916 | -0.60(-0.79%) |
Jul 14, 2016 | 76.11 | 76.20 | 75.78 | 76.06 | 88,302 | +0.60(+0.79%) |
Jul 13, 2016 | 75.68 | 75.78 | 75.21 | 75.47 | 74,774 | -0.02(-0.02%) |
Jul 12, 2016 | 75.36 | 75.76 | 75.29 | 75.48 | 108,145 | +0.87(+1.17%) |
Jul 11, 2016 | 74.84 | 75.04 | 74.60 | 74.61 | 687,333 | +0.71(+0.97%) |
Jul 08, 2016 | 73.63 | 73.90 | 72.85 | 73.90 | 264,711 | +1.05(+1.44%) |
Jul 07, 2016 | 73.31 | 73.50 | 72.63 | 72.85 | 198,196 | -0.16(-0.22%) |
Jul 06, 2016 | 72.28 | 73.01 | 72.11 | 73.01 | 247,061 | +0.25(+0.34%) |
Jul 05, 2016 | 73.47 | 73.47 | 72.70 | 72.76 | 177,130 | -1.78(-2.39%) |