Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 76.21 | 77.34 | 76.07 | 76.89 | 146,519 | +1.06(+1.40%) |
Sep 29, 2016 | 76.96 | 77.28 | 75.46 | 75.83 | 91,915 | -1.12(-1.46%) |
Sep 28, 2016 | 76.77 | 77.00 | 76.18 | 76.95 | 27,975 | +0.43(+0.56%) |
Sep 27, 2016 | 75.69 | 76.57 | 75.47 | 76.52 | 81,386 | +0.60(+0.80%) |
Sep 26, 2016 | 76.71 | 77.06 | 75.82 | 75.92 | 34,287 | -1.40(-1.81%) |
Sep 23, 2016 | 77.48 | 77.80 | 77.24 | 77.32 | 83,043 | -0.39(-0.51%) |
Sep 22, 2016 | 77.74 | 77.96 | 77.49 | 77.71 | 33,308 | +0.25(+0.33%) |
Sep 21, 2016 | 77.39 | 77.61 | 76.82 | 77.46 | 29,294 | +0.37(+0.48%) |
Sep 20, 2016 | 77.58 | 77.74 | 76.99 | 77.09 | 38,423 | +0.14(+0.18%) |
Sep 19, 2016 | 76.99 | 77.58 | 76.84 | 76.95 | 33,334 | +0.35(+0.46%) |
Sep 16, 2016 | 76.91 | 77.10 | 76.34 | 76.60 | 30,759 | -0.72(-0.93%) |
Sep 15, 2016 | 76.59 | 77.44 | 76.49 | 77.32 | 49,264 | +0.59(+0.77%) |
Sep 14, 2016 | 77.14 | 77.56 | 76.64 | 76.72 | 517,120 | -0.44(-0.57%) |
Sep 13, 2016 | 77.61 | 77.62 | 76.74 | 77.16 | 627,514 | -1.32(-1.68%) |
Sep 12, 2016 | 77.12 | 78.65 | 76.69 | 78.48 | 880,333 | +0.81(+1.05%) |
Sep 09, 2016 | 78.37 | 78.79 | 77.67 | 77.67 | 73,801 | -1.06(-1.34%) |
Sep 08, 2016 | 78.49 | 78.97 | 78.43 | 78.72 | 65,530 | +0.25(+0.32%) |
Sep 07, 2016 | 78.16 | 78.58 | 77.96 | 78.47 | 157,352 | +0.12(+0.16%) |
Sep 06, 2016 | 78.81 | 78.90 | 77.88 | 78.35 | 449,052 | -0.49(-0.62%) |
Sep 02, 2016 | 78.57 | 78.84 | 78.84 | 78.84 | 185,950 | +0.44(+0.56%) |
Sep 01, 2016 | 78.92 | 79.13 | 77.80 | 78.40 | 286,829 | -0.38(-0.48%) |
Aug 31, 2016 | 78.79 | 78.96 | 78.06 | 78.78 | 192,617 | +0.10(+0.12%) |
Aug 30, 2016 | 78.02 | 78.69 | 77.97 | 78.68 | 224,011 | +0.86(+1.11%) |
Aug 29, 2016 | 77.38 | 78.08 | 77.38 | 77.82 | 57,085 | +0.61(+0.79%) |
Aug 26, 2016 | 76.95 | 77.59 | 76.77 | 77.20 | 147,323 | +0.44(+0.57%) |
Aug 25, 2016 | 76.59 | 76.79 | 76.51 | 76.77 | 38,135 | +0.11(+0.15%) |
Aug 24, 2016 | 76.81 | 77.02 | 76.54 | 76.65 | 38,041 | -0.04(-0.06%) |
Aug 23, 2016 | 76.77 | 77.13 | 76.70 | 76.70 | 58,585 | +0.12(+0.16%) |
Aug 22, 2016 | 76.43 | 76.64 | 76.24 | 76.58 | 26,621 | +0.01(+0.01%) |
Aug 19, 2016 | 76.26 | 76.61 | 76.01 | 76.57 | 30,268 | +0.11(+0.15%) |
Aug 18, 2016 | 76.30 | 76.59 | 76.23 | 76.45 | 29,242 | +0.01(+0.01%) |
Aug 17, 2016 | 76.16 | 76.51 | 76.16 | 76.44 | 133,181 | +0.22(+0.29%) |
Aug 16, 2016 | 75.99 | 76.37 | 75.92 | 76.23 | 52,030 | -0.03(-0.03%) |
Aug 15, 2016 | 75.69 | 76.34 | 75.69 | 76.25 | 30,641 | +0.75(+0.99%) |
Aug 12, 2016 | 75.28 | 75.53 | 74.92 | 75.50 | 70,093 | -0.23(-0.30%) |
Aug 11, 2016 | 75.58 | 75.95 | 75.37 | 75.73 | 68,175 | +0.34(+0.45%) |
Aug 10, 2016 | 76.12 | 76.22 | 75.34 | 75.39 | 30,393 | -0.77(-1.01%) |
Aug 09, 2016 | 76.23 | 76.43 | 76.01 | 76.15 | 52,892 | -0.07(-0.10%) |
Aug 08, 2016 | 76.30 | 76.58 | 76.10 | 76.23 | 55,194 | +0.00(+0.00%) |
Aug 05, 2016 | 75.18 | 76.23 | 75.12 | 76.23 | 54,304 | +1.85(+2.49%) |
Aug 04, 2016 | 74.23 | 74.48 | 74.15 | 74.37 | 46,284 | +0.08(+0.11%) |
Aug 03, 2016 | 73.36 | 74.31 | 73.34 | 74.30 | 43,594 | +0.98(+1.33%) |
Aug 02, 2016 | 73.73 | 73.98 | 73.04 | 73.32 | 318,814 | -0.56(-0.76%) |
Aug 01, 2016 | 74.38 | 74.57 | 73.77 | 73.88 | 66,451 | -0.42(-0.56%) |
Jul 29, 2016 | 74.29 | 74.58 | 74.14 | 74.30 | 89,322 | -0.27(-0.36%) |
Jul 28, 2016 | 74.32 | 74.67 | 73.96 | 74.57 | 28,549 | +0.24(+0.32%) |
Jul 27, 2016 | 74.17 | 74.61 | 74.04 | 74.33 | 76,524 | +0.19(+0.26%) |
Jul 26, 2016 | 73.85 | 74.15 | 73.75 | 74.14 | 47,850 | +0.19(+0.26%) |
Jul 25, 2016 | 74.14 | 74.14 | 73.77 | 73.95 | 36,302 | -0.23(-0.31%) |
Jul 22, 2016 | 73.80 | 74.19 | 73.61 | 74.17 | 24,853 | +0.49(+0.66%) |
Jul 21, 2016 | 74.10 | 74.23 | 73.65 | 73.68 | 51,448 | -0.44(-0.59%) |
Jul 20, 2016 | 74.16 | 74.20 | 73.68 | 74.12 | 85,485 | +0.26(+0.35%) |
Jul 19, 2016 | 73.50 | 74.05 | 73.41 | 73.86 | 60,483 | +0.04(+0.06%) |
Jul 18, 2016 | 73.59 | 73.91 | 73.53 | 73.82 | 65,468 | +0.36(+0.49%) |
Jul 15, 2016 | 74.05 | 74.05 | 73.06 | 73.46 | 72,836 | -0.13(-0.18%) |
Jul 14, 2016 | 73.82 | 74.58 | 73.39 | 73.59 | 259,758 | +1.05(+1.44%) |
Jul 13, 2016 | 72.58 | 72.80 | 72.13 | 72.54 | 179,542 | -0.10(-0.13%) |
Jul 12, 2016 | 72.01 | 72.70 | 71.96 | 72.64 | 60,787 | +1.34(+1.87%) |
Jul 11, 2016 | 71.31 | 71.75 | 71.19 | 71.30 | 82,636 | +0.52(+0.73%) |
Jul 08, 2016 | 70.32 | 70.92 | 70.32 | 70.79 | 155,187 | +1.41(+2.03%) |
Jul 07, 2016 | 69.00 | 69.89 | 68.96 | 69.38 | 226,445 | +0.50(+0.72%) |
Jul 06, 2016 | 67.92 | 68.94 | 67.73 | 68.88 | 165,714 | +0.36(+0.52%) |
Jul 05, 2016 | 69.27 | 69.28 | 68.12 | 68.52 | 87,421 | -1.48(-2.11%) |