Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.76 | 79.70 | 78.06 | 79.15 | 1,568,362 | +0.67(+0.85%) |
Sep 29, 2016 | 79.41 | 80.10 | 77.73 | 78.48 | 1,028,388 | -1.29(-1.62%) |
Sep 28, 2016 | 79.09 | 80.31 | 79.09 | 79.77 | 1,892,963 | +0.73(+0.92%) |
Sep 27, 2016 | 76.49 | 79.19 | 76.35 | 79.04 | 1,506,507 | +2.29(+2.98%) |
Sep 26, 2016 | 77.13 | 77.23 | 76.41 | 76.75 | 909,128 | -0.70(-0.90%) |
Sep 23, 2016 | 77.51 | 77.78 | 76.80 | 77.45 | 1,205,559 | -0.47(-0.60%) |
Sep 22, 2016 | 77.45 | 78.17 | 76.91 | 77.92 | 1,406,411 | +1.04(+1.35%) |
Sep 21, 2016 | 75.92 | 76.91 | 74.96 | 76.88 | 1,145,783 | +1.60(+2.13%) |
Sep 20, 2016 | 75.52 | 76.09 | 74.78 | 75.28 | 1,123,610 | -0.71(-0.93%) |
Sep 19, 2016 | 77.88 | 78.20 | 75.90 | 75.99 | 923,852 | -1.30(-1.68%) |
Sep 16, 2016 | 77.05 | 78.35 | 76.78 | 77.29 | 2,113,666 | -0.42(-0.54%) |
Sep 15, 2016 | 73.27 | 77.75 | 72.98 | 77.71 | 3,084,080 | +5.15(+7.10%) |
Sep 14, 2016 | 72.47 | 73.28 | 71.98 | 72.56 | 1,295,983 | +0.14(+0.19%) |
Sep 13, 2016 | 73.61 | 74.27 | 71.34 | 72.42 | 1,997,359 | -2.11(-2.83%) |
Sep 12, 2016 | 73.22 | 74.71 | 72.69 | 74.53 | 703,952 | +0.95(+1.29%) |
Sep 09, 2016 | 74.82 | 75.36 | 73.35 | 73.58 | 844,546 | -1.82(-2.41%) |
Sep 08, 2016 | 76.40 | 76.65 | 74.94 | 75.40 | 1,154,927 | -1.16(-1.52%) |
Sep 07, 2016 | 77.38 | 78.39 | 76.48 | 76.56 | 1,722,223 | -1.16(-1.49%) |
Sep 06, 2016 | 76.73 | 77.99 | 75.98 | 77.72 | 2,139,756 | +1.48(+1.94%) |
Sep 02, 2016 | 74.10 | 76.24 | 76.24 | 76.24 | 1,989,300 | +2.24(+3.03%) |
Sep 01, 2016 | 72.13 | 74.09 | 71.93 | 74.00 | 1,548,071 | +1.33(+1.83%) |
Aug 31, 2016 | 72.70 | 72.80 | 71.74 | 72.67 | 956,932 | -0.77(-1.05%) |
Aug 30, 2016 | 73.30 | 73.75 | 73.09 | 73.44 | 876,132 | +0.05(+0.07%) |
Aug 29, 2016 | 73.61 | 73.83 | 72.92 | 73.39 | 884,961 | -0.11(-0.15%) |
Aug 26, 2016 | 73.42 | 74.08 | 72.88 | 73.50 | 746,441 | -0.10(-0.14%) |
Aug 25, 2016 | 73.17 | 74.91 | 72.78 | 73.60 | 1,017,541 | +0.83(+1.14%) |
Aug 24, 2016 | 72.44 | 73.46 | 72.44 | 72.77 | 1,017,523 | +0.15(+0.21%) |
Aug 23, 2016 | 72.00 | 73.00 | 71.80 | 72.62 | 1,007,015 | +1.23(+1.72%) |
Aug 22, 2016 | 73.63 | 73.70 | 71.25 | 71.39 | 1,350,694 | -2.30(-3.12%) |
Aug 19, 2016 | 72.86 | 73.96 | 72.58 | 73.69 | 736,325 | +0.62(+0.85%) |
Aug 18, 2016 | 73.24 | 73.63 | 72.48 | 73.07 | 1,044,519 | +0.00(+0.00%) |
Aug 17, 2016 | 74.21 | 74.70 | 72.68 | 73.07 | 1,165,807 | -1.45(-1.95%) |
Aug 16, 2016 | 76.41 | 76.48 | 74.50 | 74.52 | 894,982 | -2.22(-2.89%) |
Aug 15, 2016 | 75.84 | 76.81 | 75.15 | 76.74 | 861,619 | +0.97(+1.28%) |
Aug 12, 2016 | 75.53 | 75.80 | 74.96 | 75.77 | 1,079,568 | -0.32(-0.42%) |
Aug 11, 2016 | 74.64 | 76.29 | 74.50 | 76.09 | 1,264,832 | +1.54(+2.07%) |
Aug 10, 2016 | 75.00 | 75.08 | 74.27 | 74.55 | 667,905 | -0.45(-0.60%) |
Aug 09, 2016 | 74.82 | 75.28 | 74.67 | 75.00 | 733,138 | +0.06(+0.08%) |
Aug 08, 2016 | 75.00 | 75.63 | 74.64 | 74.94 | 1,121,047 | -0.89(-1.17%) |
Aug 05, 2016 | 75.09 | 75.99 | 74.89 | 75.83 | 883,370 | +0.89(+1.19%) |
Aug 04, 2016 | 73.87 | 75.03 | 73.87 | 74.94 | 1,716,316 | +0.67(+0.90%) |
Aug 03, 2016 | 72.81 | 74.38 | 72.50 | 74.27 | 2,010,446 | +1.04(+1.42%) |
Aug 02, 2016 | 74.59 | 74.82 | 71.69 | 73.23 | 2,148,377 | -1.84(-2.45%) |
Aug 01, 2016 | 74.79 | 75.45 | 74.05 | 75.07 | 1,286,223 | +0.15(+0.20%) |
Jul 29, 2016 | 75.90 | 75.90 | 73.44 | 74.92 | 2,495,854 | -1.46(-1.91%) |
Jul 28, 2016 | 75.40 | 78.77 | 74.15 | 76.38 | 3,991,920 | +3.40(+4.66%) |
Jul 27, 2016 | 74.00 | 74.95 | 72.48 | 72.98 | 2,138,263 | -0.36(-0.49%) |
Jul 26, 2016 | 73.56 | 73.98 | 72.96 | 73.34 | 1,116,141 | -0.22(-0.30%) |
Jul 25, 2016 | 72.84 | 74.18 | 72.61 | 73.56 | 1,383,216 | +0.89(+1.22%) |
Jul 22, 2016 | 71.55 | 73.14 | 70.78 | 72.67 | 1,133,937 | +1.62(+2.28%) |
Jul 21, 2016 | 72.40 | 72.93 | 70.61 | 71.05 | 1,358,073 | -1.60(-2.20%) |
Jul 20, 2016 | 70.68 | 73.42 | 70.11 | 72.65 | 1,755,930 | +2.66(+3.80%) |
Jul 19, 2016 | 69.83 | 70.91 | 69.63 | 69.99 | 939,526 | +0.16(+0.23%) |
Jul 18, 2016 | 70.82 | 70.90 | 69.68 | 69.83 | 1,429,739 | -1.19(-1.68%) |
Jul 15, 2016 | 71.47 | 71.63 | 70.33 | 71.02 | 1,228,439 | +0.86(+1.23%) |
Jul 14, 2016 | 70.85 | 71.26 | 70.15 | 70.16 | 842,776 | +0.01(+0.01%) |
Jul 13, 2016 | 71.67 | 72.76 | 70.07 | 70.15 | 1,821,131 | -0.31(-0.44%) |
Jul 12, 2016 | 69.34 | 72.33 | 68.11 | 70.46 | 1,857,852 | +1.61(+2.34%) |
Jul 11, 2016 | 69.41 | 70.28 | 68.80 | 68.85 | 1,135,509 | -0.27(-0.39%) |
Jul 08, 2016 | 65.41 | 69.63 | 65.01 | 69.12 | 2,096,340 | +4.11(+6.32%) |
Jul 07, 2016 | 65.55 | 65.69 | 64.75 | 65.01 | 1,304,048 | -0.32(-0.49%) |
Jul 06, 2016 | 65.05 | 65.56 | 64.31 | 65.33 | 1,171,912 | +0.06(+0.09%) |
Jul 05, 2016 | 65.91 | 65.91 | 64.77 | 65.27 | 1,539,114 | -0.94(-1.42%) |