Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.68 | 79.42 | 78.45 | 79.10 | 434,739 | +0.67(+0.85%) |
Sep 29, 2016 | 78.57 | 79.10 | 78.02 | 78.43 | 417,206 | -0.26(-0.33%) |
Sep 28, 2016 | 77.89 | 78.74 | 77.85 | 78.68 | 314,389 | +0.91(+1.17%) |
Sep 27, 2016 | 77.07 | 77.90 | 76.87 | 77.78 | 414,432 | +0.66(+0.86%) |
Sep 26, 2016 | 77.06 | 77.54 | 76.79 | 77.12 | 299,216 | -0.17(-0.22%) |
Sep 23, 2016 | 77.96 | 78.08 | 77.28 | 77.29 | 301,953 | -0.98(-1.25%) |
Sep 22, 2016 | 78.11 | 78.47 | 77.88 | 78.26 | 246,119 | +0.50(+0.64%) |
Sep 21, 2016 | 76.73 | 77.90 | 76.73 | 77.77 | 420,981 | +1.20(+1.57%) |
Sep 20, 2016 | 77.12 | 77.26 | 76.43 | 76.57 | 381,767 | -0.27(-0.36%) |
Sep 19, 2016 | 75.61 | 77.72 | 75.61 | 76.84 | 790,586 | +1.51(+2.00%) |
Sep 16, 2016 | 75.47 | 75.59 | 74.98 | 75.33 | 988,256 | -0.02(-0.02%) |
Sep 15, 2016 | 74.59 | 75.55 | 74.59 | 75.35 | 378,400 | +0.47(+0.63%) |
Sep 14, 2016 | 75.82 | 75.95 | 74.72 | 74.88 | 696,339 | -0.98(-1.29%) |
Sep 13, 2016 | 76.70 | 76.70 | 75.74 | 75.86 | 590,519 | -1.57(-2.03%) |
Sep 12, 2016 | 76.09 | 77.66 | 75.75 | 77.42 | 403,827 | +0.92(+1.20%) |
Sep 09, 2016 | 76.88 | 77.41 | 76.24 | 76.51 | 557,736 | -0.62(-0.80%) |
Sep 08, 2016 | 77.38 | 77.45 | 76.75 | 77.12 | 440,335 | -0.15(-0.20%) |
Sep 07, 2016 | 76.86 | 77.42 | 76.55 | 77.28 | 269,434 | +0.21(+0.28%) |
Sep 06, 2016 | 77.36 | 77.39 | 76.33 | 77.06 | 354,332 | -0.31(-0.40%) |
Sep 02, 2016 | 76.88 | 77.37 | 77.37 | 77.37 | 303,005 | +0.84(+1.10%) |
Sep 01, 2016 | 77.02 | 77.16 | 76.18 | 76.53 | 408,003 | -0.25(-0.32%) |
Aug 31, 2016 | 76.76 | 76.96 | 76.25 | 76.78 | 396,208 | +0.04(+0.06%) |
Aug 30, 2016 | 76.07 | 76.96 | 76.03 | 76.74 | 385,437 | +0.67(+0.88%) |
Aug 29, 2016 | 75.19 | 76.10 | 75.19 | 76.07 | 381,692 | +0.88(+1.17%) |
Aug 26, 2016 | 75.10 | 76.22 | 74.69 | 75.19 | 442,166 | +0.04(+0.06%) |
Aug 25, 2016 | 74.06 | 75.25 | 73.88 | 75.14 | 552,290 | +1.11(+1.51%) |
Aug 24, 2016 | 74.03 | 74.17 | 73.64 | 74.03 | 367,112 | +0.09(+0.13%) |
Aug 23, 2016 | 73.93 | 74.07 | 73.70 | 73.93 | 309,455 | +0.02(+0.02%) |
Aug 22, 2016 | 74.20 | 74.20 | 73.44 | 73.92 | 362,363 | -0.14(-0.18%) |
Aug 19, 2016 | 73.22 | 74.06 | 73.05 | 74.05 | 259,311 | +0.62(+0.85%) |
Aug 18, 2016 | 73.17 | 73.70 | 72.95 | 73.43 | 318,578 | +0.29(+0.40%) |
Aug 17, 2016 | 72.63 | 73.41 | 72.56 | 73.14 | 290,861 | +0.52(+0.72%) |
Aug 16, 2016 | 72.84 | 73.36 | 72.60 | 72.62 | 321,888 | -0.51(-0.70%) |
Aug 15, 2016 | 72.68 | 73.53 | 72.67 | 73.13 | 336,902 | +0.51(+0.70%) |
Aug 12, 2016 | 72.38 | 72.79 | 72.32 | 72.62 | 215,418 | -0.04(-0.06%) |
Aug 11, 2016 | 72.30 | 73.03 | 72.30 | 72.66 | 270,517 | +0.39(+0.54%) |
Aug 10, 2016 | 72.10 | 72.61 | 72.10 | 72.27 | 253,234 | +0.00(+0.00%) |
Aug 09, 2016 | 72.35 | 72.72 | 72.10 | 72.27 | 329,051 | +0.02(+0.02%) |
Aug 08, 2016 | 72.34 | 72.67 | 71.93 | 72.26 | 366,311 | -0.04(-0.06%) |
Aug 05, 2016 | 71.81 | 72.37 | 71.51 | 72.30 | 415,303 | +0.95(+1.34%) |
Aug 04, 2016 | 71.69 | 71.99 | 71.19 | 71.34 | 445,348 | -0.36(-0.50%) |
Aug 03, 2016 | 71.26 | 71.97 | 70.99 | 71.70 | 593,069 | +0.70(+0.98%) |
Aug 02, 2016 | 70.93 | 71.19 | 70.45 | 71.00 | 602,033 | +0.03(+0.05%) |
Aug 01, 2016 | 70.83 | 71.13 | 70.60 | 70.97 | 585,010 | +0.20(+0.29%) |
Jul 29, 2016 | 70.76 | 71.20 | 70.45 | 70.76 | 531,435 | -0.29(-0.41%) |
Jul 28, 2016 | 71.19 | 71.58 | 70.76 | 71.05 | 408,744 | -0.34(-0.48%) |
Jul 27, 2016 | 72.87 | 73.27 | 71.20 | 71.39 | 708,037 | -2.35(-3.19%) |
Jul 26, 2016 | 74.63 | 75.10 | 73.37 | 73.75 | 566,681 | -0.93(-1.24%) |
Jul 25, 2016 | 74.80 | 75.16 | 74.53 | 74.68 | 383,599 | -0.26(-0.34%) |
Jul 22, 2016 | 74.61 | 75.04 | 74.28 | 74.93 | 263,992 | +0.49(+0.66%) |
Jul 21, 2016 | 74.55 | 74.71 | 74.24 | 74.44 | 323,384 | -0.06(-0.08%) |
Jul 20, 2016 | 74.93 | 75.21 | 74.48 | 74.50 | 329,963 | -0.17(-0.23%) |
Jul 19, 2016 | 74.18 | 74.69 | 74.06 | 74.67 | 327,268 | +0.00(+0.00%) |
Jul 18, 2016 | 74.87 | 75.24 | 74.62 | 74.67 | 258,043 | -0.29(-0.39%) |
Jul 15, 2016 | 74.79 | 75.87 | 74.79 | 74.96 | 287,501 | -0.32(-0.43%) |
Jul 14, 2016 | 75.79 | 75.87 | 74.84 | 75.28 | 302,521 | +0.32(+0.42%) |
Jul 13, 2016 | 74.79 | 75.03 | 74.53 | 74.97 | 249,305 | +0.35(+0.47%) |
Jul 12, 2016 | 74.45 | 74.97 | 74.21 | 74.62 | 378,729 | +0.56(+0.76%) |
Jul 11, 2016 | 74.02 | 74.35 | 73.76 | 74.05 | 279,229 | +0.38(+0.51%) |
Jul 08, 2016 | 72.86 | 73.76 | 71.97 | 73.68 | 498,546 | +1.71(+2.38%) |
Jul 07, 2016 | 72.83 | 73.33 | 71.60 | 71.97 | 488,027 | -0.84(-1.15%) |
Jul 06, 2016 | 72.63 | 73.20 | 72.28 | 72.80 | 632,763 | -0.08(-0.11%) |
Jul 05, 2016 | 74.69 | 74.80 | 72.68 | 72.88 | 585,072 | -2.10(-2.80%) |