Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 77.35 | 78.27 | 76.69 | 77.99 | 2,351,229 | +1.00(+1.30%) |
Sep 29, 2016 | 76.55 | 77.28 | 76.54 | 77.00 | 1,733,916 | +0.45(+0.58%) |
Sep 28, 2016 | 75.66 | 76.61 | 75.56 | 76.55 | 774,115 | +0.83(+1.09%) |
Sep 27, 2016 | 74.72 | 75.88 | 74.55 | 75.72 | 1,197,086 | +0.49(+0.66%) |
Sep 26, 2016 | 75.37 | 75.68 | 75.17 | 75.23 | 777,396 | -0.29(-0.38%) |
Sep 23, 2016 | 75.47 | 75.97 | 75.23 | 75.51 | 813,746 | -0.33(-0.44%) |
Sep 22, 2016 | 75.64 | 76.08 | 75.57 | 75.84 | 971,104 | +0.57(+0.76%) |
Sep 21, 2016 | 74.90 | 75.33 | 74.31 | 75.27 | 1,263,459 | +0.47(+0.62%) |
Sep 20, 2016 | 75.15 | 75.27 | 74.67 | 74.81 | 1,013,034 | +0.22(+0.29%) |
Sep 19, 2016 | 75.17 | 75.17 | 74.42 | 74.59 | 1,268,392 | -0.09(-0.11%) |
Sep 16, 2016 | 74.35 | 74.75 | 73.85 | 74.67 | 3,597,911 | +0.15(+0.20%) |
Sep 15, 2016 | 73.34 | 74.57 | 72.96 | 74.52 | 1,844,194 | +1.15(+1.57%) |
Sep 14, 2016 | 73.36 | 73.86 | 73.08 | 73.37 | 1,412,682 | -0.07(-0.09%) |
Sep 13, 2016 | 73.64 | 74.65 | 73.20 | 73.44 | 1,568,548 | -0.81(-1.09%) |
Sep 12, 2016 | 73.68 | 74.46 | 73.60 | 74.25 | 3,560,157 | +0.20(+0.27%) |
Sep 09, 2016 | 75.79 | 75.80 | 74.05 | 74.05 | 1,103,209 | -2.19(-2.87%) |
Sep 08, 2016 | 76.61 | 76.87 | 76.16 | 76.23 | 692,255 | -0.52(-0.68%) |
Sep 07, 2016 | 76.84 | 77.00 | 76.19 | 76.76 | 1,125,101 | -0.31(-0.41%) |
Sep 06, 2016 | 77.10 | 77.27 | 76.59 | 77.07 | 1,353,881 | +0.30(+0.40%) |
Sep 02, 2016 | 76.39 | 76.77 | 76.77 | 76.77 | 977,896 | +0.77(+1.01%) |
Sep 01, 2016 | 75.56 | 76.03 | 74.90 | 76.00 | 2,506,943 | +0.63(+0.83%) |
Aug 31, 2016 | 74.74 | 75.50 | 74.52 | 75.37 | 1,704,566 | +0.23(+0.30%) |
Aug 30, 2016 | 74.80 | 75.22 | 74.66 | 75.14 | 898,524 | +0.13(+0.18%) |
Aug 29, 2016 | 74.82 | 75.35 | 74.52 | 75.01 | 1,309,449 | +0.24(+0.32%) |
Aug 26, 2016 | 76.15 | 76.15 | 74.28 | 74.77 | 1,392,906 | -1.07(-1.42%) |
Aug 25, 2016 | 75.79 | 76.19 | 75.47 | 75.84 | 859,345 | +0.01(+0.01%) |
Aug 24, 2016 | 76.34 | 76.68 | 75.69 | 75.83 | 762,924 | -0.68(-0.89%) |
Aug 23, 2016 | 76.68 | 76.75 | 76.27 | 76.52 | 1,024,041 | -0.16(-0.21%) |
Aug 22, 2016 | 76.14 | 76.68 | 76.06 | 76.68 | 1,171,695 | +0.11(+0.15%) |
Aug 19, 2016 | 75.84 | 76.63 | 75.28 | 76.56 | 1,363,335 | +0.29(+0.39%) |
Aug 18, 2016 | 76.37 | 76.46 | 75.89 | 76.27 | 1,822,157 | +0.01(+0.01%) |
Aug 17, 2016 | 76.27 | 76.34 | 75.81 | 76.26 | 1,064,512 | -0.03(-0.04%) |
Aug 16, 2016 | 76.46 | 76.73 | 76.11 | 76.29 | 1,047,875 | -0.43(-0.56%) |
Aug 15, 2016 | 76.09 | 76.90 | 76.09 | 76.72 | 1,460,156 | +0.42(+0.55%) |
Aug 12, 2016 | 76.63 | 76.96 | 75.96 | 76.30 | 1,097,059 | -0.25(-0.32%) |
Aug 11, 2016 | 76.62 | 76.80 | 76.18 | 76.55 | 1,107,466 | +0.35(+0.46%) |
Aug 10, 2016 | 76.18 | 76.75 | 75.73 | 76.19 | 1,522,686 | +0.11(+0.15%) |
Aug 09, 2016 | 76.59 | 77.20 | 75.67 | 76.08 | 2,161,722 | -0.12(-0.16%) |
Aug 08, 2016 | 75.19 | 76.44 | 74.79 | 76.20 | 3,526,760 | +1.00(+1.33%) |
Aug 05, 2016 | 74.60 | 75.48 | 74.04 | 75.21 | 3,486,235 | +0.61(+0.82%) |
Aug 04, 2016 | 70.85 | 74.83 | 70.85 | 74.60 | 7,619,667 | +7.99(+12.00%) |
Aug 03, 2016 | 66.59 | 66.81 | 66.29 | 66.61 | 1,736,902 | +0.05(+0.07%) |
Aug 02, 2016 | 66.96 | 67.22 | 66.34 | 66.56 | 1,319,386 | -0.62(-0.92%) |
Aug 01, 2016 | 67.41 | 67.53 | 66.99 | 67.18 | 1,423,443 | +0.03(+0.04%) |
Jul 29, 2016 | 67.05 | 67.41 | 66.92 | 67.15 | 1,388,562 | -0.24(-0.35%) |
Jul 28, 2016 | 67.51 | 67.67 | 66.97 | 67.39 | 1,159,052 | -0.22(-0.32%) |
Jul 27, 2016 | 68.01 | 68.16 | 67.25 | 67.60 | 1,135,233 | -0.30(-0.45%) |
Jul 26, 2016 | 67.39 | 68.02 | 67.26 | 67.91 | 1,417,300 | +0.39(+0.58%) |
Jul 25, 2016 | 67.14 | 67.56 | 66.80 | 67.52 | 1,218,764 | +0.29(+0.42%) |
Jul 22, 2016 | 67.32 | 67.53 | 67.08 | 67.23 | 1,105,349 | -0.16(-0.24%) |
Jul 21, 2016 | 67.20 | 68.00 | 67.06 | 67.40 | 2,405,589 | +0.37(+0.55%) |
Jul 20, 2016 | 66.16 | 67.15 | 66.10 | 67.03 | 1,369,654 | +0.73(+1.10%) |
Jul 19, 2016 | 66.26 | 66.36 | 65.61 | 66.29 | 2,069,052 | -0.15(-0.23%) |
Jul 18, 2016 | 66.41 | 66.50 | 65.26 | 66.45 | 2,955,147 | -0.09(-0.14%) |
Jul 15, 2016 | 67.94 | 68.28 | 66.47 | 66.54 | 3,235,103 | -1.21(-1.78%) |
Jul 14, 2016 | 68.05 | 68.05 | 66.88 | 67.75 | 5,273,106 | -0.03(-0.04%) |
Jul 13, 2016 | 68.24 | 68.37 | 67.52 | 67.78 | 2,926,934 | +0.05(+0.07%) |
Jul 12, 2016 | 68.79 | 68.79 | 67.71 | 67.73 | 3,034,522 | -0.40(-0.59%) |
Jul 11, 2016 | 68.41 | 68.46 | 67.52 | 68.13 | 1,611,755 | +0.08(+0.11%) |
Jul 08, 2016 | 68.11 | 68.40 | 67.29 | 68.05 | 2,584,184 | +0.76(+1.13%) |
Jul 07, 2016 | 67.33 | 68.09 | 66.92 | 67.29 | 3,150,810 | +0.47(+0.70%) |
Jul 06, 2016 | 66.60 | 67.03 | 65.80 | 66.83 | 7,733,012 | +0.27(+0.40%) |
Jul 05, 2016 | 67.69 | 67.84 | 66.20 | 66.56 | 3,224,169 | -1.29(-1.90%) |