Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 72.21 | 72.62 | 71.55 | 71.93 | 1,796,931 | +0.13(+0.18%) |
Sep 29, 2016 | 72.96 | 73.32 | 71.79 | 71.80 | 1,199,679 | -1.65(-2.25%) |
Sep 28, 2016 | 73.37 | 73.82 | 73.00 | 73.45 | 872,559 | +0.21(+0.29%) |
Sep 27, 2016 | 74.32 | 74.43 | 73.05 | 73.24 | 1,291,713 | -0.99(-1.34%) |
Sep 26, 2016 | 74.95 | 75.15 | 74.10 | 74.23 | 1,036,707 | -1.02(-1.35%) |
Sep 23, 2016 | 74.76 | 75.82 | 74.20 | 75.25 | 790,884 | +0.10(+0.13%) |
Sep 22, 2016 | 74.68 | 75.38 | 74.66 | 75.15 | 1,027,312 | +1.01(+1.36%) |
Sep 21, 2016 | 73.05 | 74.37 | 72.24 | 74.13 | 878,618 | +1.27(+1.74%) |
Sep 20, 2016 | 73.53 | 73.65 | 72.77 | 72.87 | 598,785 | -0.09(-0.13%) |
Sep 19, 2016 | 72.95 | 73.14 | 72.72 | 72.96 | 1,166,741 | +0.30(+0.42%) |
Sep 16, 2016 | 72.60 | 72.98 | 72.45 | 72.65 | 1,972,399 | -0.47(-0.64%) |
Sep 15, 2016 | 72.94 | 73.42 | 72.66 | 73.12 | 1,002,758 | -0.12(-0.16%) |
Sep 14, 2016 | 73.31 | 73.70 | 72.90 | 73.24 | 639,314 | +0.00(+0.00%) |
Sep 13, 2016 | 74.46 | 74.75 | 72.95 | 73.24 | 1,170,751 | -2.07(-2.75%) |
Sep 12, 2016 | 73.12 | 75.71 | 73.11 | 75.31 | 1,033,477 | +1.94(+2.64%) |
Sep 09, 2016 | 76.32 | 76.32 | 73.37 | 73.37 | 1,109,830 | -3.70(-4.79%) |
Sep 08, 2016 | 77.92 | 78.09 | 76.85 | 77.07 | 1,605,759 | -1.22(-1.56%) |
Sep 07, 2016 | 77.39 | 78.58 | 76.94 | 78.29 | 1,016,735 | +0.73(+0.94%) |
Sep 06, 2016 | 77.29 | 77.62 | 76.75 | 77.57 | 626,071 | +0.38(+0.49%) |
Sep 02, 2016 | 76.82 | 77.19 | 77.19 | 77.19 | 681,508 | +0.82(+1.07%) |
Sep 01, 2016 | 77.82 | 77.90 | 75.87 | 76.37 | 1,152,654 | -1.45(-1.86%) |
Aug 31, 2016 | 76.31 | 77.90 | 75.88 | 77.82 | 2,384,554 | +1.63(+2.14%) |
Aug 30, 2016 | 76.48 | 76.69 | 75.44 | 76.18 | 892,516 | -0.20(-0.27%) |
Aug 29, 2016 | 75.77 | 76.50 | 75.77 | 76.39 | 683,833 | +0.86(+1.14%) |
Aug 26, 2016 | 76.63 | 76.92 | 75.03 | 75.53 | 1,289,473 | -0.83(-1.09%) |
Aug 25, 2016 | 76.44 | 77.61 | 76.20 | 76.36 | 930,561 | +0.02(+0.03%) |
Aug 24, 2016 | 76.65 | 76.95 | 75.66 | 76.34 | 1,033,384 | -0.30(-0.40%) |
Aug 23, 2016 | 77.22 | 77.22 | 76.65 | 76.65 | 665,214 | -0.16(-0.21%) |
Aug 22, 2016 | 76.34 | 76.91 | 75.91 | 76.81 | 671,073 | +0.49(+0.64%) |
Aug 19, 2016 | 77.59 | 77.59 | 76.08 | 76.32 | 1,372,727 | -1.55(-1.99%) |
Aug 18, 2016 | 78.23 | 78.42 | 77.54 | 77.87 | 1,154,247 | -0.33(-0.42%) |
Aug 17, 2016 | 78.39 | 78.39 | 77.05 | 78.20 | 1,154,558 | +0.05(+0.07%) |
Aug 16, 2016 | 78.37 | 78.68 | 77.82 | 78.15 | 1,129,251 | -0.65(-0.82%) |
Aug 15, 2016 | 78.27 | 79.26 | 78.20 | 78.80 | 820,512 | +0.03(+0.04%) |
Aug 12, 2016 | 78.49 | 79.74 | 78.39 | 78.76 | 912,409 | +0.20(+0.26%) |
Aug 11, 2016 | 78.21 | 78.83 | 77.85 | 78.56 | 1,579,327 | +0.71(+0.91%) |
Aug 10, 2016 | 78.13 | 78.47 | 77.47 | 77.85 | 901,408 | -0.15(-0.19%) |
Aug 09, 2016 | 77.74 | 78.04 | 77.32 | 78.00 | 852,056 | +0.20(+0.26%) |
Aug 08, 2016 | 77.90 | 78.24 | 77.48 | 77.80 | 996,035 | +0.09(+0.11%) |
Aug 05, 2016 | 77.73 | 77.96 | 77.41 | 77.71 | 631,822 | +0.36(+0.47%) |
Aug 04, 2016 | 76.75 | 77.48 | 76.40 | 77.35 | 711,806 | +0.48(+0.63%) |
Aug 03, 2016 | 76.81 | 77.08 | 76.35 | 76.86 | 764,673 | +0.17(+0.22%) |
Aug 02, 2016 | 77.46 | 77.76 | 76.48 | 76.70 | 1,283,921 | -0.97(-1.24%) |
Aug 01, 2016 | 77.87 | 77.95 | 77.35 | 77.66 | 860,377 | -0.22(-0.28%) |
Jul 29, 2016 | 76.92 | 78.28 | 76.83 | 77.88 | 1,060,418 | +1.00(+1.31%) |
Jul 28, 2016 | 76.60 | 77.61 | 76.42 | 76.88 | 819,609 | +0.24(+0.31%) |
Jul 27, 2016 | 76.71 | 77.01 | 75.99 | 76.64 | 881,144 | -0.05(-0.06%) |
Jul 26, 2016 | 76.63 | 77.11 | 75.96 | 76.69 | 957,122 | +0.23(+0.30%) |
Jul 25, 2016 | 76.10 | 76.90 | 76.02 | 76.46 | 904,520 | +0.56(+0.73%) |
Jul 22, 2016 | 74.71 | 76.55 | 74.71 | 75.90 | 1,586,931 | +1.12(+1.49%) |
Jul 21, 2016 | 73.00 | 74.99 | 72.50 | 74.78 | 1,527,273 | +1.47(+2.01%) |
Jul 20, 2016 | 73.21 | 73.50 | 72.44 | 73.31 | 1,112,692 | +0.01(+0.02%) |
Jul 19, 2016 | 72.92 | 73.41 | 72.14 | 73.30 | 919,380 | +0.42(+0.57%) |
Jul 18, 2016 | 72.30 | 72.91 | 71.56 | 72.88 | 903,034 | +0.71(+0.99%) |
Jul 15, 2016 | 70.56 | 72.48 | 70.56 | 72.17 | 821,162 | +0.30(+0.42%) |
Jul 14, 2016 | 72.24 | 72.75 | 71.54 | 71.86 | 814,078 | -0.33(-0.46%) |
Jul 13, 2016 | 72.24 | 72.61 | 71.57 | 72.19 | 787,264 | +0.13(+0.17%) |
Jul 12, 2016 | 70.90 | 72.22 | 70.49 | 72.07 | 1,353,939 | +1.30(+1.84%) |
Jul 11, 2016 | 70.10 | 70.91 | 69.61 | 70.76 | 851,556 | +0.71(+1.01%) |
Jul 08, 2016 | 68.34 | 70.11 | 67.80 | 70.06 | 970,314 | +2.26(+3.33%) |
Jul 07, 2016 | 68.16 | 68.16 | 67.00 | 67.80 | 609,041 | -0.50(-0.74%) |
Jul 06, 2016 | 68.36 | 68.56 | 67.97 | 68.30 | 614,784 | -0.30(-0.44%) |
Jul 05, 2016 | 68.39 | 68.69 | 68.13 | 68.60 | 1,062,775 | -0.26(-0.38%) |