Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2016 | 77.05 | 77.05 | 77.05 | 0 | -0.20(-0.26%) | |
Sep 21, 2016 | 76.81 | 77.38 | 76.47 | 77.25 | 18,105,142 | +0.35(+0.46%) |
Sep 20, 2016 | 75.86 | 77.74 | 75.81 | 76.90 | 9,944,910 | +1.81(+2.41%) |
Sep 19, 2016 | 75.70 | 76.07 | 74.83 | 75.09 | 978,854 | -0.36(-0.48%) |
Sep 16, 2016 | 75.70 | 75.83 | 74.98 | 75.45 | 1,454,807 | -0.49(-0.65%) |
Sep 15, 2016 | 75.35 | 76.06 | 74.95 | 75.94 | 1,948,163 | +0.67(+0.89%) |
Sep 14, 2016 | 75.20 | 75.78 | 74.44 | 75.27 | 2,487,663 | +0.10(+0.13%) |
Sep 13, 2016 | 74.90 | 75.70 | 74.72 | 75.17 | 2,445,926 | -0.32(-0.42%) |
Sep 12, 2016 | 73.64 | 75.62 | 73.56 | 75.49 | 1,408,119 | +1.37(+1.85%) |
Sep 09, 2016 | 76.19 | 76.45 | 74.03 | 74.12 | 1,848,897 | -2.47(-3.22%) |
Sep 08, 2016 | 76.86 | 76.86 | 76.30 | 76.59 | 1,494,281 | -0.17(-0.22%) |
Sep 07, 2016 | 76.38 | 76.88 | 76.36 | 76.76 | 944,941 | +0.28(+0.37%) |
Sep 06, 2016 | 76.95 | 77.35 | 76.41 | 76.48 | 815,136 | -0.70(-0.91%) |
Sep 02, 2016 | 77.75 | 77.18 | 77.18 | 77.18 | 1,389,400 | -0.22(-0.28%) |
Sep 01, 2016 | 77.29 | 77.88 | 77.02 | 77.40 | 1,239,556 | -0.06(-0.08%) |
Aug 31, 2016 | 78.03 | 78.34 | 77.39 | 77.46 | 1,308,976 | -0.74(-0.95%) |
Aug 30, 2016 | 78.88 | 78.88 | 78.07 | 78.20 | 1,985,334 | -0.53(-0.67%) |
Aug 29, 2016 | 78.56 | 79.30 | 78.56 | 78.73 | 875,030 | +0.30(+0.38%) |
Aug 26, 2016 | 78.85 | 79.19 | 78.23 | 78.43 | 967,233 | -0.24(-0.31%) |
Aug 25, 2016 | 77.99 | 78.81 | 77.72 | 78.67 | 923,910 | +0.52(+0.67%) |
Aug 24, 2016 | 78.47 | 78.59 | 78.04 | 78.15 | 971,195 | -0.36(-0.46%) |
Aug 23, 2016 | 78.39 | 78.80 | 78.39 | 78.51 | 1,519,142 | +0.06(+0.08%) |
Aug 22, 2016 | 79.19 | 79.33 | 78.22 | 78.45 | 4,777,585 | -1.06(-1.33%) |
Aug 19, 2016 | 78.39 | 79.55 | 78.29 | 79.51 | 1,261,875 | +0.77(+0.98%) |
Aug 18, 2016 | 78.80 | 78.91 | 78.52 | 78.74 | 5,676,563 | +0.02(+0.03%) |
Aug 17, 2016 | 78.54 | 78.75 | 78.12 | 78.72 | 1,096,860 | +0.26(+0.33%) |
Aug 16, 2016 | 78.50 | 78.77 | 78.16 | 78.46 | 1,607,866 | -0.08(-0.10%) |
Aug 15, 2016 | 77.94 | 78.75 | 77.94 | 78.54 | 1,259,337 | +0.69(+0.89%) |
Aug 12, 2016 | 77.62 | 78.32 | 77.49 | 77.85 | 1,105,996 | -0.08(-0.10%) |
Aug 11, 2016 | 77.88 | 78.21 | 77.56 | 77.93 | 795,855 | +0.19(+0.24%) |
Aug 10, 2016 | 77.97 | 78.33 | 77.55 | 77.74 | 2,075,542 | -0.09(-0.12%) |
Aug 09, 2016 | 78.23 | 79.14 | 77.69 | 77.83 | 2,806,322 | -0.46(-0.59%) |
Aug 08, 2016 | 79.06 | 79.08 | 78.24 | 78.29 | 3,409,432 | -0.62(-0.79%) |
Aug 05, 2016 | 78.90 | 79.26 | 78.66 | 78.91 | 1,395,811 | +0.43(+0.55%) |
Aug 04, 2016 | 77.81 | 78.50 | 77.79 | 78.48 | 749,890 | +0.65(+0.84%) |
Aug 03, 2016 | 77.01 | 77.86 | 76.85 | 77.83 | 845,043 | +0.63(+0.82%) |
Aug 02, 2016 | 77.50 | 77.59 | 76.54 | 77.20 | 627,220 | -0.51(-0.66%) |