Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 73.70 | 74.22 | 73.60 | 74.22 | 4,057 | +0.62(+0.84%) |
Sep 29, 2016 | 73.85 | 74.19 | 73.60 | 73.60 | 7,863 | -0.25(-0.33%) |
Sep 28, 2016 | 73.51 | 74.00 | 73.51 | 73.85 | 9,973 | +0.32(+0.43%) |
Sep 27, 2016 | 73.80 | 74.00 | 73.51 | 73.53 | 3,315 | -0.37(-0.49%) |
Sep 26, 2016 | 73.52 | 74.14 | 73.52 | 73.90 | 9,720 | +0.35(+0.47%) |
Sep 23, 2016 | 73.70 | 73.90 | 73.55 | 73.55 | 5,896 | -0.29(-0.39%) |
Sep 22, 2016 | 73.70 | 73.93 | 73.43 | 73.84 | 14,584 | -0.06(-0.08%) |
Sep 21, 2016 | 73.99 | 73.99 | 73.50 | 73.90 | 14,560 | +0.19(+0.26%) |
Sep 20, 2016 | 73.72 | 74.00 | 73.62 | 73.71 | 27,419 | +0.11(+0.15%) |
Sep 19, 2016 | 73.31 | 73.73 | 73.31 | 73.60 | 3,497 | +0.05(+0.07%) |
Sep 16, 2016 | 73.30 | 73.74 | 73.22 | 73.55 | 2,829 | -0.18(-0.24%) |
Sep 15, 2016 | 74.39 | 74.75 | 73.11 | 73.73 | 101,353 | +0.23(+0.31%) |
Sep 14, 2016 | 73.41 | 73.70 | 73.41 | 73.50 | 2,059 | -0.06(-0.07%) |
Sep 13, 2016 | 73.44 | 73.81 | 73.40 | 73.56 | 4,725 | +0.05(+0.07%) |
Sep 12, 2016 | 73.55 | 73.93 | 72.70 | 73.50 | 16,467 | -0.04(-0.05%) |
Sep 09, 2016 | 74.28 | 74.28 | 73.54 | 73.54 | 5,023 | -0.27(-0.37%) |
Sep 08, 2016 | 73.60 | 74.19 | 73.60 | 73.81 | 8,984 | +0.09(+0.12%) |
Sep 07, 2016 | 73.87 | 74.66 | 73.72 | 73.72 | 2,968 | -0.36(-0.49%) |
Sep 06, 2016 | 74.75 | 74.75 | 73.59 | 74.08 | 7,135 | -0.60(-0.80%) |
Sep 02, 2016 | 74.11 | 74.68 | 74.68 | 74.68 | 700 | +0.81(+1.10%) |
Sep 01, 2016 | 74.04 | 74.75 | 73.87 | 73.87 | 3,945 | -0.17(-0.23%) |
Aug 31, 2016 | 74.40 | 74.75 | 73.95 | 74.04 | 43,070 | -0.05(-0.07%) |
Aug 30, 2016 | 74.49 | 74.75 | 74.09 | 74.09 | 3,349 | -0.13(-0.18%) |
Aug 29, 2016 | 74.58 | 74.58 | 74.17 | 74.22 | 3,482 | +0.02(+0.03%) |
Aug 26, 2016 | 74.24 | 74.53 | 74.20 | 74.20 | 2,373 | -0.02(-0.03%) |
Aug 25, 2016 | 74.40 | 74.50 | 74.00 | 74.22 | 96,492 | -0.50(-0.66%) |
Aug 24, 2016 | 73.81 | 74.72 | 73.81 | 74.72 | 14,304 | +0.91(+1.23%) |
Aug 23, 2016 | 74.20 | 74.25 | 73.78 | 73.81 | 3,091 | -0.06(-0.08%) |
Aug 22, 2016 | 74.19 | 74.19 | 73.87 | 73.87 | 1,951 | -0.26(-0.35%) |
Aug 19, 2016 | 74.10 | 74.40 | 73.70 | 74.13 | 17,522 | +0.33(+0.45%) |
Aug 18, 2016 | 73.97 | 74.29 | 73.62 | 73.80 | 6,237 | +0.16(+0.22%) |
Aug 17, 2016 | 73.67 | 73.95 | 73.57 | 73.64 | 4,274 | +0.17(+0.23%) |
Aug 16, 2016 | 73.20 | 75.47 | 73.20 | 73.47 | 5,602 | -0.03(-0.04%) |
Aug 15, 2016 | 73.05 | 73.50 | 73.05 | 73.50 | 4,696 | +0.00(+0.00%) |
Aug 12, 2016 | 73.13 | 73.50 | 73.00 | 73.50 | 7,592 | +0.20(+0.27%) |
Aug 11, 2016 | 73.25 | 73.50 | 73.03 | 73.30 | 3,685 | +0.19(+0.26%) |
Aug 10, 2016 | 72.90 | 73.35 | 72.90 | 73.11 | 5,569 | -0.06(-0.08%) |
Aug 09, 2016 | 73.43 | 73.43 | 73.12 | 73.17 | 4,588 | -0.18(-0.25%) |
Aug 08, 2016 | 72.70 | 73.35 | 72.70 | 73.35 | 4,946 | +0.49(+0.67%) |
Aug 05, 2016 | 72.90 | 73.16 | 72.84 | 72.86 | 3,307 | -0.48(-0.65%) |
Aug 04, 2016 | 73.00 | 73.34 | 72.56 | 73.34 | 11,205 | +0.71(+0.98%) |
Aug 03, 2016 | 72.45 | 73.43 | 72.45 | 72.63 | 7,097 | -0.08(-0.11%) |
Aug 02, 2016 | 73.29 | 73.29 | 72.31 | 72.71 | 37,478 | -0.07(-0.09%) |
Aug 01, 2016 | 73.24 | 73.40 | 72.59 | 72.78 | 2,752 | -0.19(-0.27%) |
Jul 29, 2016 | 73.55 | 73.60 | 72.94 | 72.97 | 1,580 | -0.53(-0.72%) |
Jul 28, 2016 | 73.75 | 73.97 | 73.07 | 73.50 | 3,756 | +0.19(+0.26%) |
Jul 27, 2016 | 73.34 | 74.06 | 73.01 | 73.31 | 4,407 | -0.39(-0.53%) |
Jul 26, 2016 | 73.80 | 74.06 | 73.36 | 73.70 | 3,371 | -0.05(-0.07%) |
Jul 25, 2016 | 73.54 | 73.75 | 73.13 | 73.75 | 1,263 | +0.34(+0.46%) |
Jul 22, 2016 | 74.09 | 74.09 | 73.22 | 73.41 | 3,711 | -0.49(-0.66%) |
Jul 21, 2016 | 73.41 | 73.99 | 73.02 | 73.90 | 7,875 | +0.48(+0.65%) |
Jul 20, 2016 | 73.46 | 73.51 | 73.31 | 73.42 | 2,624 | +0.11(+0.15%) |
Jul 19, 2016 | 73.23 | 73.43 | 73.23 | 73.31 | 4,125 | +0.05(+0.07%) |
Jul 18, 2016 | 73.21 | 73.71 | 73.21 | 73.26 | 2,528 | +0.05(+0.07%) |
Jul 15, 2016 | 73.61 | 73.84 | 72.14 | 73.21 | 20,006 | -0.19(-0.25%) |
Jul 14, 2016 | 73.54 | 73.54 | 72.53 | 73.39 | 11,097 | +0.38(+0.53%) |
Jul 13, 2016 | 73.00 | 73.07 | 72.78 | 73.01 | 9,122 | +0.12(+0.16%) |
Jul 12, 2016 | 73.07 | 73.07 | 72.81 | 72.89 | 7,205 | +0.23(+0.32%) |
Jul 11, 2016 | 72.52 | 73.57 | 72.52 | 72.66 | 4,027 | +0.09(+0.12%) |
Jul 08, 2016 | 72.63 | 73.47 | 72.57 | 72.57 | 6,650 | +0.15(+0.21%) |
Jul 07, 2016 | 72.60 | 73.33 | 72.32 | 72.42 | 13,340 | +0.15(+0.21%) |
Jul 06, 2016 | 72.31 | 72.38 | 72.24 | 72.27 | 7,101 | +0.02(+0.03%) |
Jul 05, 2016 | 72.60 | 72.60 | 72.25 | 72.25 | 8,459 | -0.35(-0.48%) |