Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 75.31 | 75.91 | 75.03 | 75.69 | 758,821 | +0.69(+0.92%) |
Sep 29, 2016 | 73.98 | 75.59 | 73.97 | 75.00 | 1,495,910 | +1.11(+1.50%) |
Sep 28, 2016 | 73.55 | 73.97 | 73.16 | 73.89 | 1,431,090 | +0.55(+0.75%) |
Sep 27, 2016 | 73.16 | 73.87 | 72.76 | 73.34 | 933,348 | -0.06(-0.08%) |
Sep 26, 2016 | 73.00 | 73.66 | 72.82 | 73.40 | 742,358 | -0.12(-0.16%) |
Sep 23, 2016 | 74.22 | 74.34 | 72.94 | 73.52 | 1,921,263 | -0.70(-0.94%) |
Sep 22, 2016 | 75.41 | 75.63 | 73.83 | 74.22 | 1,523,048 | -0.85(-1.13%) |
Sep 21, 2016 | 75.27 | 75.61 | 74.58 | 75.07 | 808,396 | -0.10(-0.14%) |
Sep 20, 2016 | 76.33 | 76.47 | 75.16 | 75.17 | 534,530 | -0.60(-0.79%) |
Sep 19, 2016 | 76.29 | 76.52 | 75.72 | 75.77 | 423,274 | -0.11(-0.15%) |
Sep 16, 2016 | 75.70 | 76.24 | 75.27 | 75.88 | 1,179,262 | -0.19(-0.25%) |
Sep 15, 2016 | 75.06 | 76.51 | 74.64 | 76.06 | 738,524 | +1.05(+1.41%) |
Sep 14, 2016 | 74.19 | 75.22 | 74.11 | 75.01 | 1,204,569 | +0.95(+1.28%) |
Sep 13, 2016 | 74.13 | 74.66 | 73.67 | 74.06 | 965,050 | -0.76(-1.02%) |
Sep 12, 2016 | 72.48 | 74.98 | 72.31 | 74.82 | 1,347,269 | +2.20(+3.03%) |
Sep 09, 2016 | 74.62 | 74.69 | 72.60 | 72.62 | 1,283,347 | -2.34(-3.12%) |
Sep 08, 2016 | 74.54 | 75.05 | 74.48 | 74.96 | 669,182 | +0.19(+0.25%) |
Sep 07, 2016 | 74.94 | 75.41 | 74.63 | 74.78 | 675,286 | -0.20(-0.26%) |
Sep 06, 2016 | 75.12 | 75.16 | 74.60 | 74.97 | 929,460 | +0.13(+0.17%) |
Sep 02, 2016 | 75.51 | 74.84 | 74.84 | 74.84 | 934,024 | -0.37(-0.50%) |
Sep 01, 2016 | 74.23 | 75.22 | 74.23 | 75.22 | 766,445 | +1.16(+1.56%) |
Aug 31, 2016 | 75.07 | 75.22 | 73.76 | 74.06 | 887,169 | -1.15(-1.53%) |
Aug 30, 2016 | 75.36 | 75.54 | 74.70 | 75.21 | 525,490 | +0.04(+0.05%) |
Aug 29, 2016 | 74.80 | 75.53 | 74.17 | 75.17 | 896,960 | +0.36(+0.49%) |
Aug 26, 2016 | 75.86 | 76.27 | 74.71 | 74.80 | 1,012,098 | -1.11(-1.46%) |
Aug 25, 2016 | 76.45 | 77.04 | 75.78 | 75.91 | 663,062 | -0.58(-0.76%) |
Aug 24, 2016 | 76.53 | 76.93 | 76.33 | 76.49 | 508,947 | -0.14(-0.18%) |
Aug 23, 2016 | 77.14 | 77.16 | 76.61 | 76.63 | 580,378 | -0.21(-0.27%) |
Aug 22, 2016 | 77.65 | 77.65 | 76.65 | 76.84 | 871,118 | -1.08(-1.39%) |
Aug 19, 2016 | 76.68 | 78.13 | 76.59 | 77.92 | 553,561 | +1.07(+1.40%) |
Aug 18, 2016 | 77.00 | 77.32 | 76.60 | 76.85 | 551,885 | -0.03(-0.04%) |
Aug 17, 2016 | 76.80 | 77.29 | 76.47 | 76.88 | 496,834 | +0.02(+0.02%) |
Aug 16, 2016 | 76.49 | 77.14 | 76.49 | 76.86 | 703,302 | +0.07(+0.10%) |
Aug 15, 2016 | 77.16 | 77.57 | 76.72 | 76.78 | 827,561 | -0.18(-0.23%) |
Aug 12, 2016 | 76.69 | 77.21 | 76.28 | 76.96 | 1,313,549 | +0.30(+0.39%) |
Aug 11, 2016 | 76.49 | 77.11 | 75.79 | 76.66 | 942,351 | +0.15(+0.20%) |
Aug 10, 2016 | 76.61 | 76.73 | 76.20 | 76.51 | 764,233 | -0.10(-0.13%) |
Aug 09, 2016 | 76.55 | 76.72 | 76.20 | 76.61 | 725,732 | +0.24(+0.32%) |
Aug 08, 2016 | 76.62 | 76.72 | 76.21 | 76.37 | 619,294 | -0.15(-0.20%) |
Aug 05, 2016 | 76.25 | 76.25 | 75.91 | 76.52 | 664,594 | +0.68(+0.90%) |
Aug 04, 2016 | 76.18 | 76.69 | 75.56 | 75.84 | 587,709 | -0.41(-0.54%) |
Aug 03, 2016 | 75.72 | 76.40 | 75.66 | 76.25 | 478,899 | +0.45(+0.59%) |
Aug 02, 2016 | 76.59 | 76.72 | 75.57 | 75.80 | 649,138 | -0.96(-1.25%) |
Aug 01, 2016 | 77.11 | 77.61 | 76.53 | 76.76 | 944,037 | -0.58(-0.75%) |
Jul 29, 2016 | 77.05 | 77.81 | 76.62 | 77.34 | 631,823 | -0.04(-0.05%) |
Jul 28, 2016 | 77.21 | 77.87 | 76.95 | 77.38 | 465,334 | -0.03(-0.04%) |
Jul 27, 2016 | 78.34 | 78.53 | 77.29 | 77.40 | 826,912 | -0.98(-1.25%) |
Jul 26, 2016 | 77.68 | 78.45 | 77.14 | 78.38 | 935,111 | +1.34(+1.74%) |
Jul 25, 2016 | 77.20 | 77.49 | 76.86 | 77.04 | 805,926 | -0.50(-0.65%) |
Jul 22, 2016 | 75.95 | 77.65 | 75.84 | 77.54 | 958,716 | +1.77(+2.33%) |
Jul 21, 2016 | 75.33 | 76.18 | 74.65 | 75.78 | 839,197 | -0.09(-0.12%) |
Jul 20, 2016 | 75.56 | 75.95 | 75.35 | 75.87 | 1,421,059 | +0.70(+0.93%) |
Jul 19, 2016 | 75.32 | 75.95 | 74.60 | 75.17 | 1,909,348 | -0.44(-0.58%) |
Jul 18, 2016 | 77.17 | 77.53 | 75.61 | 75.61 | 2,686,347 | -3.72(-4.69%) |
Jul 15, 2016 | 79.67 | 79.68 | 78.59 | 79.33 | 1,231,900 | -0.04(-0.05%) |
Jul 14, 2016 | 80.14 | 80.56 | 79.12 | 79.37 | 756,180 | -0.21(-0.27%) |
Jul 13, 2016 | 79.72 | 79.92 | 78.71 | 79.58 | 723,782 | +0.20(+0.26%) |
Jul 12, 2016 | 79.31 | 79.91 | 78.94 | 79.38 | 570,979 | +0.31(+0.39%) |
Jul 11, 2016 | 79.31 | 79.70 | 78.74 | 79.07 | 600,878 | -0.01(-0.01%) |
Jul 08, 2016 | 77.20 | 79.91 | 76.70 | 79.08 | 1,226,433 | +2.38(+3.11%) |
Jul 07, 2016 | 76.26 | 77.14 | 75.88 | 76.70 | 956,018 | +1.65(+2.19%) |
Jul 05, 2016 | 75.32 | 75.76 | 74.29 | 75.05 | 757,113 | -0.70(-0.92%) |