Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.21 | 75.70 | 74.21 | 75.28 | 777,688 | +1.39(+1.88%) |
Sep 29, 2016 | 73.01 | 74.56 | 72.63 | 73.89 | 1,090,415 | +1.13(+1.55%) |
Sep 28, 2016 | 73.07 | 73.34 | 71.97 | 72.76 | 546,837 | -0.22(-0.30%) |
Sep 27, 2016 | 73.38 | 73.52 | 72.81 | 72.98 | 309,993 | -0.12(-0.17%) |
Sep 26, 2016 | 72.79 | 73.30 | 72.51 | 73.10 | 386,660 | -0.10(-0.14%) |
Sep 23, 2016 | 72.79 | 74.24 | 72.79 | 73.20 | 475,984 | +0.00(+0.00%) |
Sep 22, 2016 | 72.56 | 73.33 | 72.08 | 73.20 | 389,129 | +1.43(+1.99%) |
Sep 21, 2016 | 71.42 | 72.28 | 71.15 | 71.77 | 323,888 | +0.49(+0.69%) |
Sep 20, 2016 | 72.34 | 72.68 | 71.28 | 71.28 | 307,180 | -0.75(-1.04%) |
Sep 19, 2016 | 72.10 | 72.44 | 71.74 | 72.03 | 495,822 | +0.43(+0.59%) |
Sep 16, 2016 | 71.84 | 71.91 | 70.96 | 71.60 | 683,805 | -0.42(-0.58%) |
Sep 15, 2016 | 72.38 | 72.87 | 71.83 | 72.02 | 394,047 | -0.20(-0.28%) |
Sep 14, 2016 | 72.13 | 72.79 | 71.99 | 72.22 | 658,086 | +0.22(+0.30%) |
Sep 13, 2016 | 71.29 | 72.27 | 71.09 | 72.00 | 754,368 | -0.22(-0.30%) |
Sep 12, 2016 | 72.46 | 72.56 | 71.21 | 72.22 | 1,025,700 | -0.68(-0.93%) |
Sep 09, 2016 | 73.48 | 73.48 | 72.40 | 72.90 | 774,615 | -1.36(-1.84%) |
Sep 08, 2016 | 74.73 | 74.89 | 74.25 | 74.26 | 486,244 | -0.80(-1.07%) |
Sep 07, 2016 | 75.37 | 75.70 | 74.88 | 75.07 | 752,973 | -0.27(-0.35%) |
Sep 06, 2016 | 76.16 | 76.16 | 74.76 | 75.33 | 598,217 | -0.59(-0.77%) |
Sep 02, 2016 | 75.48 | 75.92 | 75.92 | 75.92 | 560,616 | +0.90(+1.20%) |
Sep 01, 2016 | 75.49 | 75.73 | 74.74 | 75.02 | 502,531 | -0.72(-0.95%) |
Aug 31, 2016 | 75.10 | 75.85 | 74.83 | 75.74 | 596,385 | +0.51(+0.68%) |
Aug 30, 2016 | 75.37 | 75.83 | 74.73 | 75.23 | 614,945 | -0.14(-0.19%) |
Aug 29, 2016 | 74.00 | 75.69 | 73.96 | 75.37 | 731,574 | +1.52(+2.06%) |
Aug 26, 2016 | 73.77 | 75.36 | 73.16 | 73.85 | 577,992 | -0.21(-0.28%) |
Aug 25, 2016 | 72.03 | 75.04 | 72.03 | 74.06 | 1,166,933 | +1.88(+2.61%) |
Aug 24, 2016 | 73.19 | 73.25 | 71.93 | 72.17 | 364,263 | -0.88(-1.21%) |
Aug 23, 2016 | 74.33 | 74.33 | 72.81 | 73.05 | 693,090 | -0.83(-1.13%) |
Aug 22, 2016 | 74.01 | 74.01 | 72.88 | 73.89 | 370,559 | -0.34(-0.46%) |
Aug 19, 2016 | 74.27 | 74.34 | 73.75 | 74.23 | 336,437 | -0.52(-0.70%) |
Aug 18, 2016 | 74.66 | 74.98 | 74.35 | 74.75 | 554,183 | +0.22(+0.29%) |
Aug 17, 2016 | 75.12 | 75.23 | 74.21 | 74.53 | 517,882 | -0.72(-0.96%) |
Aug 16, 2016 | 76.04 | 76.26 | 75.09 | 75.25 | 387,441 | -1.03(-1.35%) |
Aug 15, 2016 | 75.84 | 76.64 | 75.61 | 76.28 | 322,125 | +0.51(+0.67%) |
Aug 12, 2016 | 75.77 | 76.23 | 75.69 | 75.77 | 379,409 | -0.27(-0.35%) |
Aug 11, 2016 | 76.72 | 76.84 | 75.98 | 76.03 | 340,993 | -0.29(-0.38%) |
Aug 10, 2016 | 76.75 | 77.02 | 76.13 | 76.33 | 215,062 | -0.29(-0.38%) |
Aug 09, 2016 | 78.31 | 78.50 | 76.62 | 76.62 | 355,405 | -1.43(-1.83%) |
Aug 08, 2016 | 77.41 | 78.14 | 77.06 | 78.05 | 534,431 | +0.66(+0.86%) |
Aug 05, 2016 | 76.83 | 77.53 | 76.58 | 77.39 | 528,694 | +0.84(+1.10%) |
Aug 04, 2016 | 75.67 | 76.71 | 75.67 | 76.55 | 440,226 | +1.16(+1.54%) |
Aug 03, 2016 | 74.72 | 75.45 | 73.82 | 75.38 | 987,890 | +0.10(+0.14%) |
Aug 02, 2016 | 77.20 | 77.91 | 74.72 | 75.28 | 1,798,401 | -4.44(-5.57%) |
Aug 01, 2016 | 79.97 | 80.09 | 78.86 | 79.72 | 521,191 | -0.38(-0.47%) |
Jul 29, 2016 | 79.52 | 80.29 | 78.88 | 80.09 | 433,942 | +0.93(+1.17%) |
Jul 28, 2016 | 78.96 | 79.52 | 78.57 | 79.17 | 259,694 | +0.19(+0.24%) |
Jul 27, 2016 | 79.00 | 79.46 | 78.02 | 78.98 | 527,071 | +0.09(+0.12%) |
Jul 26, 2016 | 78.90 | 79.56 | 78.79 | 78.88 | 397,465 | +0.19(+0.24%) |
Jul 25, 2016 | 78.41 | 79.03 | 77.91 | 78.69 | 333,762 | -0.01(-0.01%) |
Jul 22, 2016 | 78.50 | 79.08 | 78.43 | 78.70 | 406,152 | +0.25(+0.31%) |
Jul 21, 2016 | 79.47 | 79.78 | 78.41 | 78.46 | 411,273 | -0.95(-1.19%) |
Jul 20, 2016 | 80.62 | 80.62 | 77.97 | 79.40 | 1,553,383 | -1.51(-1.87%) |
Jul 19, 2016 | 81.38 | 81.42 | 80.35 | 80.92 | 515,424 | -1.06(-1.29%) |
Jul 18, 2016 | 81.78 | 82.22 | 81.45 | 81.98 | 598,747 | +0.30(+0.37%) |
Jul 15, 2016 | 82.84 | 82.84 | 81.63 | 81.68 | 364,777 | -1.12(-1.35%) |
Jul 14, 2016 | 82.63 | 83.09 | 81.97 | 82.79 | 378,394 | +0.70(+0.85%) |
Jul 13, 2016 | 82.76 | 83.23 | 81.98 | 82.09 | 337,951 | -0.68(-0.82%) |
Jul 12, 2016 | 83.21 | 83.30 | 82.17 | 82.77 | 543,943 | +0.38(+0.46%) |
Jul 11, 2016 | 82.83 | 82.89 | 81.56 | 82.40 | 467,059 | -0.42(-0.50%) |
Jul 08, 2016 | 80.89 | 82.83 | 80.25 | 82.81 | 439,088 | +2.57(+3.20%) |
Jul 07, 2016 | 79.56 | 81.40 | 79.56 | 80.25 | 458,823 | +0.45(+0.57%) |
Jul 06, 2016 | 79.18 | 80.13 | 77.70 | 79.79 | 563,335 | +0.10(+0.13%) |
Jul 05, 2016 | 81.73 | 81.91 | 79.26 | 79.69 | 622,036 | -2.42(-2.95%) |