Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 76.99 | 78.94 | 76.99 | 77.79 | 3,986 | +1.87(+2.47%) |
Sep 29, 2016 | 77.83 | 78.04 | 75.61 | 75.92 | 4,816 | -0.70(-0.91%) |
Sep 28, 2016 | 76.61 | 76.63 | 75.43 | 76.61 | 6,336 | +0.59(+0.78%) |
Sep 27, 2016 | 76.44 | 77.24 | 76.02 | 76.02 | 9,859 | -1.93(-2.48%) |
Sep 26, 2016 | 78.90 | 78.90 | 77.62 | 77.95 | 4,247 | -1.02(-1.29%) |
Sep 23, 2016 | 78.80 | 79.23 | 78.38 | 78.97 | 2,564 | +0.28(+0.35%) |
Sep 22, 2016 | 79.46 | 79.49 | 78.28 | 78.69 | 11,943 | -2.22(-2.74%) |
Sep 21, 2016 | 83.93 | 83.93 | 80.91 | 80.91 | 6,001 | -2.12(-2.55%) |
Sep 20, 2016 | 82.41 | 83.17 | 81.50 | 83.03 | 5,985 | -0.21(-0.25%) |
Sep 19, 2016 | 83.55 | 83.93 | 82.74 | 83.24 | 3,107 | +0.17(+0.21%) |
Sep 16, 2016 | 83.41 | 84.14 | 83.06 | 83.06 | 15,342 | -2.01(-2.36%) |
Sep 15, 2016 | 85.32 | 86.10 | 84.55 | 85.07 | 9,193 | +1.45(+1.74%) |
Sep 14, 2016 | 84.17 | 84.31 | 82.54 | 83.62 | 15,702 | -0.52(-0.62%) |
Sep 13, 2016 | 81.19 | 85.49 | 80.95 | 84.14 | 13,223 | +2.60(+3.19%) |
Sep 12, 2016 | 81.82 | 82.16 | 81.05 | 81.54 | 13,703 | +0.07(+0.09%) |
Sep 09, 2016 | 79.80 | 81.82 | 79.80 | 81.47 | 15,650 | +3.78(+4.87%) |
Sep 08, 2016 | 76.06 | 78.52 | 75.56 | 77.69 | 14,522 | +2.91(+3.90%) |
Sep 07, 2016 | 73.60 | 74.88 | 73.49 | 74.78 | 3,588 | -0.03(-0.05%) |
Sep 06, 2016 | 76.61 | 76.61 | 74.25 | 74.81 | 6,762 | -1.87(-2.44%) |
Sep 02, 2016 | 76.20 | 76.68 | 76.68 | 76.68 | 9,197 | +2.15(+2.89%) |
Sep 01, 2016 | 76.37 | 76.51 | 74.32 | 74.53 | 12,423 | -0.59(-0.78%) |
Aug 31, 2016 | 75.23 | 75.82 | 74.57 | 75.12 | 3,990 | +0.24(+0.32%) |
Aug 30, 2016 | 74.71 | 75.36 | 74.53 | 74.88 | 7,822 | +0.52(+0.70%) |
Aug 29, 2016 | 75.92 | 76.09 | 74.25 | 74.36 | 7,686 | -3.05(-3.94%) |
Aug 26, 2016 | 75.47 | 77.92 | 73.94 | 77.41 | 7,244 | +1.11(+1.45%) |
Aug 25, 2016 | 75.99 | 76.57 | 75.40 | 76.30 | 6,409 | +1.01(+1.34%) |
Aug 24, 2016 | 75.05 | 75.77 | 74.71 | 75.30 | 2,828 | +0.28(+0.37%) |
Aug 23, 2016 | 74.57 | 75.33 | 74.08 | 75.02 | 8,053 | +0.00(+0.00%) |
Aug 22, 2016 | 75.47 | 75.99 | 74.81 | 75.02 | 3,060 | -2.15(-2.79%) |
Aug 19, 2016 | 77.10 | 78.04 | 77.10 | 77.17 | 5,678 | +1.35(+1.78%) |
Aug 18, 2016 | 76.30 | 76.30 | 75.40 | 75.82 | 2,378 | -0.52(-0.68%) |
Aug 17, 2016 | 77.45 | 77.45 | 75.95 | 76.34 | 3,435 | -1.14(-1.48%) |
Aug 16, 2016 | 76.47 | 77.83 | 76.47 | 77.48 | 2,145 | +0.52(+0.68%) |
Aug 15, 2016 | 76.06 | 76.96 | 75.88 | 76.96 | 2,691 | +2.15(+2.87%) |
Aug 12, 2016 | 74.22 | 74.98 | 73.74 | 74.81 | 11,043 | -2.05(-2.66%) |
Aug 11, 2016 | 75.57 | 77.41 | 75.33 | 76.86 | 4,702 | +1.91(+2.55%) |
Aug 10, 2016 | 75.09 | 75.85 | 74.36 | 74.95 | 8,356 | -0.69(-0.92%) |
Aug 09, 2016 | 77.45 | 77.45 | 75.47 | 75.64 | 8,360 | -2.39(-3.07%) |
Aug 08, 2016 | 78.97 | 79.43 | 77.64 | 78.04 | 3,677 | -0.42(-0.53%) |
Aug 05, 2016 | 76.82 | 78.73 | 76.82 | 78.45 | 7,890 | +2.35(+3.09%) |
Aug 04, 2016 | 75.95 | 76.16 | 74.95 | 76.10 | 3,504 | -1.34(-1.73%) |
Aug 03, 2016 | 77.54 | 78.42 | 77.38 | 77.44 | 2,717 | -0.38(-0.49%) |
Aug 02, 2016 | 78.90 | 79.25 | 76.65 | 77.83 | 17,069 | +2.01(+2.65%) |
Aug 01, 2016 | 75.40 | 75.82 | 74.78 | 75.82 | 11,726 | +2.43(+3.31%) |
Jul 29, 2016 | 75.02 | 75.02 | 73.01 | 73.39 | 11,122 | -1.76(-2.34%) |
Jul 28, 2016 | 76.03 | 76.27 | 74.74 | 75.15 | 4,452 | +0.34(+0.45%) |
Jul 27, 2016 | 76.72 | 76.75 | 74.81 | 74.81 | 10,699 | -2.71(-3.49%) |
Jul 26, 2016 | 76.58 | 78.26 | 76.58 | 77.51 | 7,879 | -0.43(-0.56%) |
Jul 25, 2016 | 77.83 | 78.17 | 76.99 | 77.95 | 3,886 | +0.09(+0.11%) |
Jul 22, 2016 | 79.67 | 79.67 | 77.17 | 77.86 | 12,546 | -0.62(-0.80%) |
Jul 21, 2016 | 80.57 | 81.16 | 78.45 | 78.49 | 5,973 | -0.28(-0.35%) |
Jul 20, 2016 | 78.76 | 79.21 | 78.56 | 78.76 | 26,349 | +1.35(+1.75%) |
Jul 19, 2016 | 77.31 | 78.21 | 77.03 | 77.41 | 5,771 | -1.25(-1.59%) |
Jul 18, 2016 | 77.62 | 79.56 | 77.29 | 78.66 | 4,374 | +0.41(+0.52%) |
Jul 15, 2016 | 78.00 | 78.90 | 77.62 | 78.25 | 3,863 | +1.95(+2.55%) |
Jul 14, 2016 | 76.89 | 77.24 | 76.30 | 76.30 | 10,684 | +2.98(+4.07%) |
Jul 13, 2016 | 73.98 | 74.22 | 73.32 | 73.32 | 11,225 | -2.60(-3.42%) |
Jul 12, 2016 | 75.47 | 76.47 | 74.60 | 75.92 | 13,329 | +3.57(+4.93%) |
Jul 11, 2016 | 71.41 | 72.76 | 70.54 | 72.35 | 12,098 | +1.63(+2.31%) |
Jul 08, 2016 | 71.58 | 72.23 | 70.53 | 70.72 | 17,184 | -1.39(-1.92%) |
Jul 07, 2016 | 73.01 | 73.26 | 71.20 | 72.10 | 7,276 | +0.03(+0.04%) |
Jul 06, 2016 | 71.86 | 72.83 | 71.41 | 72.08 | 13,721 | -0.51(-0.71%) |
Jul 05, 2016 | 73.56 | 73.56 | 71.62 | 72.59 | 13,785 | -2.81(-3.73%) |