Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 72.92 | 73.34 | 72.25 | 72.63 | 1,779,396 | +0.13(+0.18%) |
Sep 29, 2016 | 73.68 | 74.04 | 72.50 | 72.51 | 1,187,972 | -1.67(-2.25%) |
Sep 28, 2016 | 74.09 | 74.55 | 73.72 | 74.17 | 864,045 | +0.22(+0.29%) |
Sep 27, 2016 | 75.05 | 75.16 | 73.77 | 73.96 | 1,279,109 | -1.00(-1.34%) |
Sep 26, 2016 | 75.69 | 75.89 | 74.83 | 74.96 | 1,026,590 | -1.03(-1.35%) |
Sep 23, 2016 | 75.50 | 76.57 | 74.93 | 75.99 | 783,167 | +0.10(+0.13%) |
Sep 22, 2016 | 75.42 | 76.13 | 75.39 | 75.89 | 1,017,288 | +1.02(+1.36%) |
Sep 21, 2016 | 73.77 | 75.10 | 72.96 | 74.87 | 870,044 | +1.28(+1.74%) |
Sep 20, 2016 | 74.26 | 74.37 | 73.49 | 73.58 | 592,942 | -0.09(-0.13%) |
Sep 19, 2016 | 73.67 | 73.86 | 73.44 | 73.68 | 1,155,356 | +0.31(+0.42%) |
Sep 16, 2016 | 73.32 | 73.70 | 73.16 | 73.37 | 1,953,153 | -0.47(-0.64%) |
Sep 15, 2016 | 73.66 | 74.15 | 73.38 | 73.84 | 992,973 | -0.12(-0.16%) |
Sep 14, 2016 | 74.03 | 74.42 | 73.62 | 73.96 | 633,075 | +0.00(+0.00%) |
Sep 13, 2016 | 75.19 | 75.49 | 73.67 | 73.96 | 1,159,327 | -2.09(-2.75%) |
Sep 12, 2016 | 73.84 | 76.45 | 73.83 | 76.05 | 1,023,392 | +1.96(+2.64%) |
Sep 09, 2016 | 77.07 | 77.07 | 74.10 | 74.10 | 1,099,000 | -3.73(-4.79%) |
Sep 08, 2016 | 78.69 | 78.86 | 77.61 | 77.83 | 1,590,091 | -1.23(-1.56%) |
Sep 07, 2016 | 78.16 | 79.35 | 77.70 | 79.06 | 1,006,814 | +0.73(+0.94%) |
Sep 06, 2016 | 78.06 | 78.38 | 77.50 | 78.33 | 619,962 | +0.38(+0.49%) |
Sep 02, 2016 | 77.58 | 77.95 | 77.95 | 77.95 | 674,858 | +0.83(+1.07%) |
Sep 01, 2016 | 78.59 | 78.67 | 76.62 | 77.12 | 1,141,406 | -1.46(-1.86%) |
Aug 31, 2016 | 77.06 | 78.66 | 76.63 | 78.58 | 2,361,286 | +1.65(+2.14%) |
Aug 30, 2016 | 77.24 | 77.45 | 76.18 | 76.93 | 883,807 | -0.21(-0.27%) |
Aug 29, 2016 | 76.52 | 77.26 | 76.52 | 77.14 | 677,161 | +0.87(+1.14%) |
Aug 26, 2016 | 77.39 | 77.67 | 75.77 | 76.27 | 1,276,890 | -0.84(-1.09%) |
Aug 25, 2016 | 77.20 | 78.37 | 76.95 | 77.12 | 921,480 | +0.02(+0.03%) |
Aug 24, 2016 | 77.41 | 77.71 | 76.41 | 77.09 | 1,023,301 | -0.31(-0.40%) |
Aug 23, 2016 | 77.98 | 77.98 | 77.40 | 77.40 | 658,723 | -0.16(-0.21%) |
Aug 22, 2016 | 77.09 | 77.67 | 76.65 | 77.56 | 664,525 | +0.49(+0.64%) |
Aug 19, 2016 | 78.35 | 78.35 | 76.83 | 77.07 | 1,359,332 | -1.57(-1.99%) |
Aug 18, 2016 | 79.00 | 79.19 | 78.30 | 78.64 | 1,142,984 | -0.33(-0.42%) |
Aug 17, 2016 | 79.16 | 79.16 | 77.81 | 78.97 | 1,143,292 | +0.05(+0.07%) |
Aug 16, 2016 | 79.14 | 79.46 | 78.58 | 78.92 | 1,118,232 | -0.65(-0.82%) |
Aug 15, 2016 | 79.04 | 80.05 | 78.97 | 79.57 | 812,505 | +0.03(+0.04%) |
Aug 12, 2016 | 79.26 | 80.53 | 79.16 | 79.54 | 903,506 | +0.21(+0.26%) |
Aug 11, 2016 | 78.98 | 79.61 | 78.62 | 79.33 | 1,563,916 | +0.71(+0.91%) |
Aug 10, 2016 | 78.90 | 79.24 | 78.24 | 78.62 | 892,612 | -0.15(-0.19%) |
Aug 09, 2016 | 78.51 | 78.81 | 78.08 | 78.77 | 843,742 | +0.21(+0.26%) |
Aug 08, 2016 | 78.67 | 79.01 | 78.24 | 78.56 | 986,316 | +0.09(+0.11%) |
Aug 05, 2016 | 78.50 | 78.73 | 78.17 | 78.48 | 625,657 | +0.37(+0.47%) |
Aug 04, 2016 | 77.50 | 78.24 | 77.15 | 78.11 | 704,860 | +0.49(+0.63%) |
Aug 03, 2016 | 77.57 | 77.84 | 77.10 | 77.62 | 757,212 | +0.17(+0.22%) |
Aug 02, 2016 | 78.22 | 78.52 | 77.24 | 77.46 | 1,271,393 | -0.97(-1.24%) |
Aug 01, 2016 | 78.64 | 78.72 | 78.12 | 78.43 | 851,981 | -0.22(-0.28%) |
Jul 29, 2016 | 77.68 | 79.05 | 77.59 | 78.65 | 1,050,070 | +1.01(+1.31%) |
Jul 28, 2016 | 77.36 | 78.37 | 77.17 | 77.64 | 811,611 | +0.24(+0.31%) |
Jul 27, 2016 | 77.47 | 77.77 | 76.73 | 77.40 | 872,546 | -0.05(-0.06%) |
Jul 26, 2016 | 77.38 | 77.87 | 76.71 | 77.44 | 947,783 | +0.23(+0.30%) |
Jul 25, 2016 | 76.85 | 77.66 | 76.77 | 77.21 | 895,693 | +0.56(+0.73%) |
Jul 22, 2016 | 75.45 | 77.30 | 75.45 | 76.65 | 1,571,446 | +1.13(+1.49%) |
Jul 21, 2016 | 73.72 | 75.73 | 73.21 | 75.52 | 1,512,370 | +1.49(+2.01%) |
Jul 20, 2016 | 73.93 | 74.22 | 73.15 | 74.03 | 1,101,835 | +0.01(+0.02%) |
Jul 19, 2016 | 73.64 | 74.14 | 72.85 | 74.02 | 910,408 | +0.42(+0.57%) |
Jul 18, 2016 | 73.01 | 73.62 | 72.26 | 73.60 | 894,222 | +0.72(+0.99%) |
Jul 15, 2016 | 71.25 | 73.19 | 71.25 | 72.88 | 813,149 | +0.31(+0.42%) |
Jul 14, 2016 | 72.96 | 73.46 | 72.25 | 72.57 | 806,134 | -0.33(-0.46%) |
Jul 13, 2016 | 72.96 | 73.33 | 72.28 | 72.90 | 779,582 | +0.13(+0.17%) |
Jul 12, 2016 | 71.60 | 72.93 | 71.19 | 72.78 | 1,340,727 | +1.32(+1.84%) |
Jul 11, 2016 | 70.79 | 71.61 | 70.30 | 71.46 | 843,246 | +0.71(+1.01%) |
Jul 08, 2016 | 69.01 | 70.80 | 68.46 | 70.75 | 960,845 | +2.28(+3.33%) |
Jul 07, 2016 | 68.83 | 68.83 | 67.66 | 68.46 | 603,098 | -0.51(-0.74%) |
Jul 06, 2016 | 69.04 | 69.23 | 68.64 | 68.97 | 608,785 | -0.31(-0.44%) |
Jul 05, 2016 | 69.06 | 69.37 | 68.80 | 69.28 | 1,052,404 | -0.27(-0.38%) |