Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 76.48 | 77.60 | 76.33 | 77.15 | 146,019 | +1.06(+1.40%) |
Sep 29, 2016 | 77.22 | 77.54 | 75.72 | 76.09 | 91,601 | -1.13(-1.46%) |
Sep 28, 2016 | 77.03 | 77.27 | 76.44 | 77.21 | 27,879 | +0.43(+0.56%) |
Sep 27, 2016 | 75.95 | 76.83 | 75.73 | 76.78 | 81,108 | +0.61(+0.80%) |
Sep 26, 2016 | 76.97 | 77.32 | 76.08 | 76.18 | 34,169 | -1.41(-1.81%) |
Sep 23, 2016 | 77.74 | 78.06 | 77.50 | 77.58 | 82,759 | -0.39(-0.51%) |
Sep 22, 2016 | 78.00 | 78.22 | 77.76 | 77.98 | 33,194 | +0.25(+0.33%) |
Sep 21, 2016 | 77.65 | 77.88 | 77.08 | 77.72 | 29,193 | +0.37(+0.48%) |
Sep 20, 2016 | 77.85 | 78.00 | 77.26 | 77.35 | 38,292 | +0.14(+0.18%) |
Sep 19, 2016 | 77.26 | 77.85 | 77.10 | 77.21 | 33,220 | +0.35(+0.46%) |
Sep 16, 2016 | 77.17 | 77.36 | 76.60 | 76.86 | 30,654 | -0.72(-0.93%) |
Sep 15, 2016 | 76.86 | 77.71 | 76.75 | 77.58 | 49,095 | +0.60(+0.77%) |
Sep 14, 2016 | 77.41 | 77.83 | 76.90 | 76.99 | 515,354 | -0.44(-0.57%) |
Sep 13, 2016 | 77.88 | 77.89 | 77.00 | 77.42 | 625,371 | -1.32(-1.68%) |
Sep 12, 2016 | 77.38 | 78.92 | 76.95 | 78.75 | 877,327 | +0.81(+1.05%) |
Sep 09, 2016 | 78.64 | 79.06 | 77.93 | 77.93 | 73,549 | -1.06(-1.34%) |
Sep 08, 2016 | 78.76 | 79.24 | 78.70 | 78.99 | 65,306 | +0.25(+0.32%) |
Sep 07, 2016 | 78.42 | 78.85 | 78.23 | 78.74 | 156,815 | +0.12(+0.16%) |
Sep 06, 2016 | 79.08 | 79.17 | 78.14 | 78.62 | 447,519 | -0.49(-0.62%) |
Sep 02, 2016 | 78.84 | 79.11 | 79.11 | 79.11 | 185,315 | +0.44(+0.56%) |
Sep 01, 2016 | 79.19 | 79.40 | 78.06 | 78.67 | 285,849 | -0.38(-0.48%) |
Aug 31, 2016 | 79.06 | 79.23 | 78.33 | 79.05 | 191,959 | +0.10(+0.12%) |
Aug 30, 2016 | 78.28 | 78.96 | 78.24 | 78.95 | 223,246 | +0.87(+1.11%) |
Aug 29, 2016 | 77.64 | 78.35 | 77.64 | 78.08 | 56,890 | +0.61(+0.79%) |
Aug 26, 2016 | 77.21 | 77.85 | 77.03 | 77.47 | 146,820 | +0.44(+0.57%) |
Aug 25, 2016 | 76.86 | 77.05 | 76.78 | 77.03 | 38,005 | +0.11(+0.15%) |
Aug 24, 2016 | 77.07 | 77.28 | 76.80 | 76.92 | 37,912 | -0.04(-0.06%) |
Aug 23, 2016 | 77.03 | 77.39 | 76.96 | 76.96 | 58,385 | +0.12(+0.16%) |
Aug 22, 2016 | 76.69 | 76.90 | 76.50 | 76.84 | 26,530 | +0.01(+0.01%) |
Aug 19, 2016 | 76.52 | 76.87 | 76.27 | 76.83 | 30,165 | +0.11(+0.15%) |
Aug 18, 2016 | 76.56 | 76.86 | 76.49 | 76.72 | 29,142 | +0.01(+0.01%) |
Aug 17, 2016 | 76.42 | 76.77 | 76.42 | 76.71 | 132,726 | +0.22(+0.29%) |
Aug 16, 2016 | 76.25 | 76.63 | 76.18 | 76.49 | 51,852 | -0.03(-0.03%) |
Aug 15, 2016 | 75.95 | 76.60 | 75.95 | 76.51 | 30,537 | +0.75(+0.99%) |
Aug 12, 2016 | 75.54 | 75.79 | 75.17 | 75.76 | 69,853 | -0.23(-0.30%) |
Aug 11, 2016 | 75.84 | 76.21 | 75.63 | 75.99 | 67,942 | +0.34(+0.45%) |
Aug 10, 2016 | 76.38 | 76.48 | 75.60 | 75.65 | 30,289 | -0.77(-1.01%) |
Aug 09, 2016 | 76.49 | 76.69 | 76.27 | 76.41 | 52,712 | -0.07(-0.10%) |
Aug 08, 2016 | 76.56 | 76.85 | 76.36 | 76.49 | 55,005 | +0.00(+0.00%) |
Aug 05, 2016 | 75.44 | 76.49 | 75.37 | 76.49 | 54,119 | +1.86(+2.49%) |
Aug 04, 2016 | 74.48 | 74.73 | 74.40 | 74.63 | 46,126 | +0.08(+0.11%) |
Aug 03, 2016 | 73.61 | 74.57 | 73.60 | 74.55 | 43,445 | +0.98(+1.33%) |
Aug 02, 2016 | 73.98 | 74.24 | 73.29 | 73.57 | 317,725 | -0.56(-0.76%) |
Aug 01, 2016 | 74.64 | 74.83 | 74.02 | 74.13 | 66,225 | -0.42(-0.56%) |
Jul 29, 2016 | 74.54 | 74.83 | 74.39 | 74.55 | 89,017 | -0.27(-0.36%) |
Jul 28, 2016 | 74.58 | 74.93 | 74.21 | 74.82 | 28,452 | +0.24(+0.32%) |
Jul 27, 2016 | 74.42 | 74.87 | 74.29 | 74.59 | 76,263 | +0.19(+0.26%) |
Jul 26, 2016 | 74.10 | 74.40 | 74.01 | 74.39 | 47,686 | +0.19(+0.26%) |
Jul 25, 2016 | 74.39 | 74.39 | 74.02 | 74.20 | 36,178 | -0.23(-0.31%) |
Jul 22, 2016 | 74.05 | 74.45 | 73.86 | 74.43 | 24,768 | +0.49(+0.66%) |
Jul 21, 2016 | 74.36 | 74.49 | 73.90 | 73.94 | 51,273 | -0.44(-0.59%) |
Jul 20, 2016 | 74.41 | 74.45 | 73.93 | 74.38 | 85,193 | +0.26(+0.35%) |
Jul 19, 2016 | 73.75 | 74.31 | 73.66 | 74.11 | 60,276 | +0.04(+0.06%) |
Jul 18, 2016 | 73.84 | 74.17 | 73.78 | 74.07 | 65,244 | +0.36(+0.49%) |
Jul 15, 2016 | 74.31 | 74.31 | 73.31 | 73.71 | 72,587 | -0.13(-0.18%) |
Jul 14, 2016 | 74.07 | 74.84 | 73.64 | 73.84 | 258,871 | +1.05(+1.44%) |
Jul 13, 2016 | 72.82 | 73.05 | 72.38 | 72.79 | 178,929 | -0.10(-0.13%) |
Jul 12, 2016 | 72.25 | 72.95 | 72.21 | 72.89 | 60,580 | +1.34(+1.87%) |
Jul 11, 2016 | 71.55 | 72.00 | 71.43 | 71.54 | 82,354 | +0.52(+0.73%) |
Jul 08, 2016 | 70.56 | 71.16 | 70.56 | 71.03 | 154,657 | +1.41(+2.03%) |
Jul 07, 2016 | 69.24 | 70.13 | 69.20 | 69.62 | 225,672 | +0.50(+0.72%) |
Jul 06, 2016 | 68.15 | 69.18 | 67.96 | 69.12 | 165,148 | +0.36(+0.52%) |
Jul 05, 2016 | 69.51 | 69.52 | 68.35 | 68.76 | 87,123 | -1.48(-2.11%) |