Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 76.99 | 77.69 | 76.50 | 77.61 | 1,131,883 | +0.88(+1.15%) |
Sep 29, 2016 | 77.03 | 77.16 | 76.60 | 76.73 | 947,096 | -0.33(-0.43%) |
Sep 28, 2016 | 76.62 | 77.25 | 76.54 | 77.06 | 1,023,669 | +0.76(+1.00%) |
Sep 27, 2016 | 74.86 | 76.32 | 74.83 | 76.30 | 801,996 | +1.34(+1.79%) |
Sep 26, 2016 | 75.09 | 75.56 | 74.88 | 74.96 | 854,320 | -0.74(-0.98%) |
Sep 23, 2016 | 76.24 | 76.67 | 75.41 | 75.70 | 2,077,238 | -0.35(-0.46%) |
Sep 22, 2016 | 76.00 | 76.57 | 75.88 | 76.05 | 842,674 | +0.16(+0.21%) |
Sep 21, 2016 | 75.05 | 76.00 | 74.93 | 75.89 | 1,024,626 | +1.08(+1.44%) |
Sep 20, 2016 | 75.06 | 75.37 | 74.54 | 74.81 | 816,051 | -0.22(-0.29%) |
Sep 19, 2016 | 75.58 | 75.58 | 74.81 | 75.03 | 1,419,175 | +0.03(+0.04%) |
Sep 16, 2016 | 75.74 | 75.74 | 74.82 | 75.00 | 1,399,529 | -0.51(-0.68%) |
Sep 15, 2016 | 74.85 | 75.76 | 74.62 | 75.51 | 1,577,277 | +0.47(+0.63%) |
Sep 14, 2016 | 76.23 | 76.86 | 75.03 | 75.04 | 2,167,857 | -1.72(-2.24%) |
Sep 13, 2016 | 76.55 | 77.49 | 76.50 | 76.76 | 1,698,235 | -0.70(-0.90%) |
Sep 12, 2016 | 75.00 | 77.60 | 75.00 | 77.46 | 1,595,993 | +0.69(+0.90%) |
Sep 09, 2016 | 76.31 | 77.33 | 76.06 | 76.77 | 2,278,869 | +0.09(+0.12%) |
Sep 08, 2016 | 77.59 | 77.61 | 76.63 | 76.68 | 1,700,770 | -0.96(-1.24%) |
Sep 07, 2016 | 77.62 | 77.82 | 77.49 | 77.64 | 656,334 | -0.11(-0.14%) |
Sep 06, 2016 | 78.32 | 79.00 | 77.66 | 77.75 | 1,763,265 | -0.23(-0.29%) |
Sep 02, 2016 | 77.46 | 77.98 | 77.98 | 77.98 | 1,564,500 | +1.02(+1.33%) |
Sep 01, 2016 | 76.68 | 77.17 | 76.25 | 76.96 | 1,426,786 | +0.22(+0.29%) |
Aug 31, 2016 | 76.23 | 77.04 | 75.31 | 76.74 | 2,514,873 | +0.72(+0.95%) |
Aug 30, 2016 | 76.28 | 76.69 | 75.81 | 76.02 | 920,859 | -0.20(-0.26%) |
Aug 29, 2016 | 77.02 | 77.32 | 76.09 | 76.22 | 1,061,288 | -1.11(-1.44%) |
Aug 26, 2016 | 76.15 | 77.45 | 75.94 | 77.33 | 2,232,964 | +1.39(+1.83%) |
Aug 25, 2016 | 75.99 | 76.41 | 75.65 | 75.94 | 785,856 | -0.11(-0.14%) |
Aug 24, 2016 | 75.73 | 76.50 | 75.37 | 76.05 | 1,102,190 | -0.14(-0.18%) |
Aug 23, 2016 | 75.97 | 76.24 | 75.14 | 76.19 | 1,101,968 | +0.79(+1.05%) |
Aug 22, 2016 | 75.86 | 75.97 | 75.30 | 75.40 | 1,593,222 | -0.57(-0.75%) |
Aug 19, 2016 | 75.71 | 76.72 | 75.71 | 75.97 | 1,963,964 | +0.06(+0.08%) |
Aug 18, 2016 | 75.04 | 76.07 | 74.90 | 75.91 | 1,987,944 | +1.09(+1.46%) |
Aug 17, 2016 | 75.40 | 75.42 | 74.51 | 74.82 | 1,357,877 | -0.30(-0.40%) |
Aug 16, 2016 | 75.31 | 75.70 | 74.51 | 75.12 | 1,758,427 | -0.20(-0.27%) |
Aug 15, 2016 | 74.87 | 75.57 | 74.75 | 75.32 | 2,148,039 | +0.49(+0.65%) |
Aug 12, 2016 | 74.87 | 75.24 | 74.77 | 74.83 | 1,132,101 | -0.35(-0.47%) |
Aug 11, 2016 | 74.77 | 75.21 | 74.69 | 75.18 | 1,689,904 | +0.58(+0.78%) |
Aug 10, 2016 | 74.89 | 75.24 | 74.38 | 74.60 | 1,104,526 | -0.31(-0.41%) |
Aug 09, 2016 | 75.29 | 75.44 | 74.61 | 74.91 | 2,373,057 | -0.19(-0.25%) |
Aug 08, 2016 | 76.21 | 76.25 | 75.06 | 75.10 | 1,421,944 | -0.78(-1.03%) |
Aug 05, 2016 | 76.10 | 76.72 | 75.85 | 75.88 | 1,206,175 | -0.01(-0.01%) |
Aug 04, 2016 | 75.81 | 75.94 | 75.28 | 75.89 | 1,621,670 | +0.29(+0.38%) |
Aug 03, 2016 | 74.94 | 75.84 | 74.50 | 75.60 | 2,025,299 | +0.55(+0.73%) |
Aug 02, 2016 | 75.86 | 75.89 | 74.80 | 75.05 | 3,183,272 | -1.04(-1.37%) |
Aug 01, 2016 | 76.88 | 77.54 | 75.96 | 76.09 | 2,816,118 | -0.79(-1.03%) |
Jul 29, 2016 | 77.70 | 78.19 | 76.41 | 76.88 | 2,096,723 | -1.03(-1.32%) |
Jul 28, 2016 | 78.20 | 78.32 | 77.64 | 77.91 | 2,030,783 | -0.19(-0.24%) |
Jul 27, 2016 | 80.38 | 80.38 | 78.06 | 78.10 | 2,828,254 | -2.43(-3.02%) |
Jul 26, 2016 | 79.50 | 81.97 | 78.39 | 80.53 | 4,574,757 | -3.11(-3.72%) |
Jul 25, 2016 | 81.82 | 84.00 | 81.74 | 83.64 | 2,926,588 | +1.91(+2.34%) |
Jul 22, 2016 | 81.67 | 81.82 | 80.93 | 81.73 | 1,636,651 | +0.38(+0.47%) |
Jul 21, 2016 | 81.90 | 82.17 | 81.15 | 81.35 | 882,785 | -0.91(-1.11%) |
Jul 20, 2016 | 81.97 | 82.74 | 81.06 | 82.26 | 1,035,949 | +1.07(+1.32%) |
Jul 19, 2016 | 81.51 | 82.20 | 80.92 | 81.19 | 876,709 | -0.78(-0.95%) |
Jul 18, 2016 | 81.58 | 82.49 | 81.16 | 81.97 | 928,668 | +0.81(+1.00%) |
Jul 15, 2016 | 82.15 | 82.37 | 81.10 | 81.16 | 907,024 | -0.51(-0.62%) |
Jul 14, 2016 | 82.19 | 82.42 | 81.55 | 81.67 | 1,022,671 | -0.25(-0.31%) |
Jul 13, 2016 | 81.76 | 82.24 | 80.86 | 81.92 | 1,209,301 | +0.47(+0.58%) |
Jul 12, 2016 | 82.45 | 82.46 | 81.21 | 81.45 | 2,537,115 | -1.03(-1.25%) |
Jul 11, 2016 | 82.10 | 82.80 | 81.41 | 82.48 | 1,325,111 | -0.67(-0.81%) |
Jul 08, 2016 | 82.06 | 83.20 | 81.86 | 83.15 | 1,275,989 | +1.29(+1.58%) |
Jul 07, 2016 | 81.48 | 81.99 | 81.27 | 81.86 | 1,600,285 | +2.12(+2.66%) |
Jul 05, 2016 | 79.00 | 79.90 | 78.54 | 79.74 | 1,243,815 | +0.12(+0.15%) |