Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.53 | 76.73 | 74.39 | 76.38 | 147,610 | +2.43(+3.28%) |
Sep 29, 2016 | 75.15 | 75.17 | 73.84 | 73.95 | 96,417 | -0.98(-1.30%) |
Sep 28, 2016 | 75.40 | 76.95 | 73.80 | 74.93 | 164,728 | -0.16(-0.21%) |
Sep 27, 2016 | 74.15 | 75.99 | 73.96 | 75.08 | 124,681 | +1.14(+1.54%) |
Sep 26, 2016 | 73.50 | 74.67 | 73.03 | 73.94 | 169,187 | -0.16(-0.21%) |
Sep 23, 2016 | 74.91 | 75.29 | 74.04 | 74.10 | 119,671 | -0.88(-1.18%) |
Sep 22, 2016 | 75.85 | 76.04 | 74.79 | 74.98 | 167,881 | -0.43(-0.57%) |
Sep 21, 2016 | 75.21 | 75.73 | 74.02 | 75.41 | 120,236 | +0.54(+0.72%) |
Sep 20, 2016 | 75.81 | 76.01 | 74.65 | 74.87 | 117,206 | -0.41(-0.55%) |
Sep 19, 2016 | 75.10 | 76.43 | 74.84 | 75.29 | 105,992 | +0.09(+0.12%) |
Sep 16, 2016 | 75.08 | 75.55 | 74.31 | 75.19 | 217,221 | +0.40(+0.54%) |
Sep 15, 2016 | 73.28 | 74.81 | 73.28 | 74.79 | 106,528 | +1.42(+1.94%) |
Sep 14, 2016 | 73.61 | 74.15 | 73.09 | 73.37 | 87,957 | +0.05(+0.07%) |
Sep 13, 2016 | 72.90 | 73.68 | 72.33 | 73.32 | 140,012 | +0.03(+0.04%) |
Sep 12, 2016 | 72.81 | 73.58 | 72.04 | 73.29 | 216,796 | +0.02(+0.02%) |
Sep 09, 2016 | 77.16 | 77.16 | 73.20 | 73.27 | 303,059 | -4.35(-5.60%) |
Sep 08, 2016 | 77.73 | 77.94 | 76.73 | 77.62 | 113,892 | +0.15(+0.19%) |
Sep 07, 2016 | 75.41 | 77.67 | 74.79 | 77.47 | 190,285 | +1.90(+2.51%) |
Sep 06, 2016 | 76.71 | 76.79 | 75.07 | 75.58 | 89,090 | -0.63(-0.83%) |
Sep 02, 2016 | 74.87 | 76.21 | 76.21 | 76.21 | 90,910 | +1.05(+1.40%) |
Sep 01, 2016 | 75.81 | 76.05 | 74.63 | 75.16 | 137,473 | -1.01(-1.33%) |
Aug 31, 2016 | 76.54 | 76.86 | 75.81 | 76.17 | 89,261 | -0.23(-0.30%) |
Aug 30, 2016 | 76.17 | 76.62 | 75.47 | 76.40 | 65,720 | +0.05(+0.06%) |
Aug 29, 2016 | 76.32 | 77.18 | 76.20 | 76.35 | 62,783 | -0.16(-0.21%) |
Aug 26, 2016 | 77.47 | 77.72 | 76.17 | 76.52 | 99,462 | -0.78(-1.00%) |
Aug 25, 2016 | 77.02 | 77.85 | 76.76 | 77.29 | 99,339 | -0.05(-0.07%) |
Aug 24, 2016 | 77.21 | 77.73 | 76.76 | 77.35 | 65,385 | -0.05(-0.07%) |
Aug 23, 2016 | 77.07 | 77.79 | 76.94 | 77.40 | 100,361 | +0.36(+0.46%) |
Aug 22, 2016 | 77.50 | 77.50 | 76.34 | 77.05 | 127,541 | -0.85(-1.09%) |
Aug 19, 2016 | 76.77 | 77.91 | 76.50 | 77.89 | 141,832 | +0.85(+1.10%) |
Aug 18, 2016 | 75.87 | 77.05 | 75.52 | 77.05 | 95,834 | +1.55(+2.05%) |
Aug 17, 2016 | 75.08 | 76.14 | 74.02 | 75.50 | 158,824 | +0.13(+0.17%) |
Aug 16, 2016 | 76.14 | 76.14 | 74.74 | 75.37 | 97,174 | -0.29(-0.39%) |
Aug 15, 2016 | 76.63 | 77.28 | 74.62 | 75.66 | 138,850 | -1.05(-1.37%) |
Aug 12, 2016 | 74.96 | 77.19 | 74.77 | 76.71 | 271,496 | +1.93(+2.59%) |
Aug 11, 2016 | 73.10 | 75.12 | 73.10 | 74.77 | 160,495 | +1.67(+2.28%) |
Aug 10, 2016 | 72.62 | 73.35 | 72.56 | 73.11 | 127,904 | +0.84(+1.17%) |
Aug 09, 2016 | 71.64 | 72.33 | 71.25 | 72.26 | 128,881 | +0.84(+1.17%) |
Aug 08, 2016 | 71.34 | 71.93 | 71.11 | 71.43 | 80,756 | +0.16(+0.23%) |
Aug 05, 2016 | 70.65 | 72.30 | 70.36 | 71.26 | 205,345 | +1.10(+1.57%) |
Aug 04, 2016 | 70.08 | 70.55 | 69.86 | 70.16 | 100,657 | +0.24(+0.34%) |
Aug 03, 2016 | 69.29 | 72.26 | 68.82 | 69.93 | 72,283 | +0.93(+1.34%) |
Aug 02, 2016 | 71.65 | 71.72 | 69.00 | 69.00 | 118,762 | -2.48(-3.47%) |
Aug 01, 2016 | 70.82 | 71.73 | 70.50 | 71.48 | 136,407 | +0.77(+1.09%) |
Jul 29, 2016 | 71.02 | 71.78 | 70.39 | 70.71 | 114,007 | -0.17(-0.24%) |
Jul 28, 2016 | 71.64 | 72.13 | 70.53 | 70.88 | 104,258 | -0.61(-0.85%) |
Jul 27, 2016 | 72.22 | 72.22 | 70.86 | 71.49 | 114,604 | -0.59(-0.82%) |
Jul 26, 2016 | 71.62 | 72.62 | 71.62 | 72.08 | 116,302 | +0.73(+1.02%) |
Jul 25, 2016 | 71.78 | 72.53 | 71.12 | 71.35 | 107,027 | -0.38(-0.53%) |
Jul 22, 2016 | 72.46 | 72.52 | 71.71 | 71.73 | 143,320 | -0.83(-1.14%) |
Jul 21, 2016 | 73.08 | 73.62 | 72.46 | 72.56 | 75,556 | -0.82(-1.11%) |
Jul 20, 2016 | 73.63 | 73.77 | 73.07 | 73.38 | 147,382 | -0.11(-0.15%) |
Jul 19, 2016 | 73.68 | 74.16 | 72.90 | 73.49 | 242,864 | +0.11(+0.15%) |
Jul 18, 2016 | 72.42 | 73.45 | 71.97 | 73.38 | 325,442 | +1.04(+1.44%) |
Jul 15, 2016 | 73.62 | 73.64 | 72.31 | 72.33 | 139,324 | -0.90(-1.23%) |
Jul 14, 2016 | 73.81 | 74.17 | 73.13 | 73.23 | 160,292 | -0.07(-0.10%) |
Jul 13, 2016 | 75.66 | 75.94 | 73.28 | 73.31 | 320,016 | -2.65(-3.49%) |
Jul 12, 2016 | 77.16 | 77.82 | 75.92 | 75.96 | 166,755 | -1.34(-1.74%) |
Jul 11, 2016 | 75.69 | 77.55 | 75.03 | 77.30 | 230,691 | +1.59(+2.10%) |
Jul 08, 2016 | 76.49 | 83.12 | 74.12 | 75.71 | 583,515 | -7.41(-8.91%) |
Jul 07, 2016 | 85.93 | 86.01 | 81.10 | 83.12 | 254,692 | -1.25(-1.48%) |
Jul 05, 2016 | 85.03 | 85.54 | 83.70 | 84.37 | 60,478 | -0.67(-0.79%) |