Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 79.03 | 80.48 | 78.89 | 80.26 | 1,168,296 | +1.64(+2.09%) |
Sep 29, 2016 | 79.87 | 80.21 | 78.32 | 78.62 | 1,083,763 | -2.23(-2.76%) |
Sep 28, 2016 | 80.30 | 80.94 | 79.82 | 80.85 | 1,051,666 | +0.90(+1.12%) |
Sep 27, 2016 | 78.82 | 80.04 | 78.72 | 79.96 | 829,650 | +0.28(+0.35%) |
Sep 26, 2016 | 79.88 | 79.93 | 79.47 | 79.68 | 716,134 | -0.70(-0.87%) |
Sep 23, 2016 | 80.57 | 80.69 | 80.35 | 80.38 | 827,129 | -0.72(-0.89%) |
Sep 22, 2016 | 81.29 | 81.45 | 80.95 | 81.10 | 2,079,083 | +1.79(+2.26%) |
Sep 21, 2016 | 78.54 | 79.39 | 78.29 | 79.31 | 814,019 | +1.12(+1.44%) |
Sep 20, 2016 | 78.47 | 78.49 | 78.02 | 78.18 | 796,197 | +0.83(+1.08%) |
Sep 19, 2016 | 77.45 | 77.69 | 77.14 | 77.35 | 542,476 | +1.08(+1.42%) |
Sep 16, 2016 | 76.33 | 76.55 | 76.13 | 76.27 | 1,178,587 | -1.59(-2.04%) |
Sep 15, 2016 | 77.07 | 77.98 | 76.86 | 77.86 | 863,530 | +0.31(+0.40%) |
Sep 14, 2016 | 77.38 | 77.94 | 77.33 | 77.55 | 639,214 | +0.15(+0.19%) |
Sep 13, 2016 | 77.47 | 77.72 | 77.00 | 77.40 | 1,064,638 | -0.54(-0.69%) |
Sep 12, 2016 | 76.73 | 77.98 | 76.64 | 77.94 | 1,012,636 | +0.98(+1.28%) |
Sep 09, 2016 | 77.83 | 77.90 | 76.92 | 76.95 | 1,378,548 | -1.67(-2.12%) |
Sep 08, 2016 | 79.36 | 79.48 | 78.59 | 78.62 | 1,204,392 | -1.12(-1.41%) |
Sep 07, 2016 | 79.70 | 79.90 | 79.34 | 79.75 | 707,551 | +0.37(+0.46%) |
Sep 06, 2016 | 79.22 | 79.47 | 78.94 | 79.38 | 611,659 | +0.67(+0.85%) |
Sep 02, 2016 | 78.43 | 78.71 | 78.71 | 78.71 | 602,231 | +1.03(+1.32%) |
Sep 01, 2016 | 77.52 | 77.74 | 77.20 | 77.68 | 697,110 | +0.44(+0.57%) |
Aug 31, 2016 | 77.16 | 77.45 | 76.91 | 77.24 | 558,162 | -0.68(-0.87%) |
Aug 30, 2016 | 77.88 | 78.14 | 77.74 | 77.92 | 819,940 | +1.35(+1.77%) |
Aug 29, 2016 | 76.10 | 76.78 | 76.09 | 76.57 | 825,644 | -0.06(-0.08%) |
Aug 26, 2016 | 76.90 | 77.75 | 76.29 | 76.63 | 989,569 | -0.11(-0.14%) |
Aug 25, 2016 | 76.62 | 76.87 | 76.51 | 76.73 | 483,640 | +0.03(+0.03%) |
Aug 24, 2016 | 76.96 | 77.02 | 76.60 | 76.71 | 440,298 | -0.37(-0.48%) |
Aug 23, 2016 | 77.20 | 77.37 | 76.94 | 77.08 | 386,592 | +0.19(+0.25%) |
Aug 22, 2016 | 76.63 | 76.96 | 76.51 | 76.88 | 400,575 | -0.54(-0.70%) |
Aug 19, 2016 | 77.59 | 77.62 | 77.20 | 77.43 | 603,773 | +0.11(+0.15%) |
Aug 18, 2016 | 77.11 | 77.38 | 76.99 | 77.31 | 341,036 | +0.17(+0.22%) |
Aug 17, 2016 | 76.92 | 77.29 | 76.61 | 77.15 | 487,399 | +0.11(+0.14%) |
Aug 16, 2016 | 77.25 | 77.49 | 77.03 | 77.04 | 810,545 | -0.23(-0.30%) |
Aug 15, 2016 | 77.06 | 77.42 | 77.00 | 77.27 | 497,987 | +0.41(+0.54%) |
Aug 12, 2016 | 77.38 | 77.40 | 76.73 | 76.86 | 923,970 | -0.17(-0.22%) |
Aug 11, 2016 | 77.31 | 77.39 | 76.99 | 77.02 | 1,322,386 | +0.04(+0.06%) |
Aug 10, 2016 | 77.15 | 77.20 | 76.82 | 76.98 | 946,887 | +0.34(+0.45%) |
Aug 09, 2016 | 75.79 | 77.16 | 75.76 | 76.64 | 1,465,807 | +1.24(+1.64%) |
Aug 08, 2016 | 74.88 | 75.43 | 74.88 | 75.40 | 623,357 | -0.30(-0.39%) |
Aug 05, 2016 | 75.11 | 75.75 | 75.07 | 75.70 | 1,270,174 | +0.21(+0.28%) |
Aug 04, 2016 | 74.89 | 75.63 | 74.88 | 75.49 | 1,510,412 | -0.16(-0.21%) |
Aug 03, 2016 | 75.49 | 75.66 | 75.40 | 75.65 | 836,700 | -0.33(-0.44%) |
Aug 02, 2016 | 76.09 | 76.11 | 75.64 | 75.98 | 1,657,723 | -0.66(-0.86%) |
Aug 01, 2016 | 76.54 | 76.94 | 76.41 | 76.64 | 788,414 | -0.10(-0.13%) |
Jul 29, 2016 | 76.88 | 77.08 | 76.51 | 76.73 | 2,051,747 | +0.75(+0.98%) |
Jul 28, 2016 | 76.23 | 76.45 | 75.92 | 75.99 | 2,242,858 | +0.34(+0.45%) |
Jul 27, 2016 | 75.79 | 75.87 | 75.19 | 75.65 | 1,315,274 | +0.72(+0.96%) |
Jul 26, 2016 | 74.94 | 75.12 | 74.70 | 74.93 | 1,044,161 | +0.56(+0.76%) |
Jul 25, 2016 | 74.28 | 74.45 | 74.07 | 74.36 | 897,235 | +0.21(+0.28%) |
Jul 22, 2016 | 73.70 | 74.47 | 73.62 | 74.15 | 1,723,567 | +0.22(+0.30%) |
Jul 21, 2016 | 74.13 | 74.51 | 73.66 | 73.93 | 2,424,317 | +0.43(+0.59%) |
Jul 20, 2016 | 72.86 | 73.59 | 72.72 | 73.50 | 3,308,528 | +3.85(+5.53%) |
Jul 19, 2016 | 69.46 | 69.76 | 69.11 | 69.65 | 1,601,948 | -0.24(-0.34%) |
Jul 18, 2016 | 69.46 | 69.94 | 69.19 | 69.89 | 1,346,487 | +0.54(+0.79%) |
Jul 15, 2016 | 69.10 | 69.36 | 68.98 | 69.34 | 799,910 | -0.21(-0.30%) |
Jul 14, 2016 | 69.60 | 69.83 | 69.32 | 69.55 | 1,135,948 | +0.98(+1.43%) |
Jul 13, 2016 | 68.68 | 69.08 | 68.51 | 68.57 | 620,601 | -0.19(-0.28%) |
Jul 12, 2016 | 68.87 | 69.10 | 68.53 | 68.76 | 1,277,934 | +0.25(+0.37%) |
Jul 11, 2016 | 68.38 | 68.61 | 68.25 | 68.51 | 1,614,425 | +1.25(+1.85%) |
Jul 08, 2016 | 66.96 | 67.42 | 65.50 | 67.26 | 1,637,717 | +1.76(+2.69%) |
Jul 07, 2016 | 65.52 | 65.72 | 65.31 | 65.50 | 1,389,628 | -0.11(-0.16%) |
Jul 06, 2016 | 64.74 | 65.64 | 64.39 | 65.60 | 1,288,686 | +0.48(+0.74%) |
Jul 05, 2016 | 65.80 | 65.84 | 64.92 | 65.12 | 1,055,827 | -0.71(-1.08%) |