Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 75.91 | 78.12 | 75.90 | 77.79 | 1,973,462 | +2.60(+3.46%) |
Sep 29, 2016 | 75.50 | 75.96 | 74.71 | 75.19 | 677,539 | -0.77(-1.02%) |
Sep 28, 2016 | 74.89 | 76.06 | 74.37 | 75.96 | 599,698 | +1.39(+1.87%) |
Sep 27, 2016 | 74.81 | 75.16 | 74.01 | 74.57 | 1,074,134 | -0.45(-0.60%) |
Sep 26, 2016 | 72.82 | 75.38 | 72.56 | 75.02 | 1,981,522 | +1.83(+2.50%) |
Sep 23, 2016 | 73.56 | 73.88 | 72.94 | 73.19 | 556,855 | -0.57(-0.77%) |
Sep 22, 2016 | 72.95 | 74.13 | 72.75 | 73.76 | 671,327 | +1.72(+2.39%) |
Sep 21, 2016 | 71.46 | 72.07 | 71.30 | 72.04 | 638,203 | +0.81(+1.14%) |
Sep 20, 2016 | 71.83 | 71.89 | 71.19 | 71.23 | 377,175 | -0.16(-0.23%) |
Sep 19, 2016 | 71.94 | 72.19 | 70.86 | 71.39 | 565,784 | +0.02(+0.03%) |
Sep 16, 2016 | 71.30 | 71.93 | 70.56 | 71.37 | 914,762 | -0.33(-0.46%) |
Sep 15, 2016 | 70.79 | 72.24 | 70.79 | 71.70 | 861,770 | +0.78(+1.10%) |
Sep 14, 2016 | 71.56 | 71.97 | 70.54 | 70.92 | 634,671 | -0.46(-0.64%) |
Sep 13, 2016 | 71.97 | 72.49 | 70.72 | 71.38 | 948,412 | -1.51(-2.08%) |
Sep 12, 2016 | 72.06 | 73.15 | 71.58 | 72.89 | 810,771 | +0.28(+0.38%) |
Sep 09, 2016 | 73.99 | 74.91 | 72.62 | 72.62 | 831,220 | -2.01(-2.69%) |
Sep 08, 2016 | 74.96 | 74.96 | 74.08 | 74.63 | 900,307 | +0.18(+0.24%) |
Sep 07, 2016 | 73.57 | 75.16 | 73.13 | 74.45 | 979,358 | +1.11(+1.51%) |
Sep 06, 2016 | 72.92 | 73.40 | 72.60 | 73.34 | 723,469 | +0.30(+0.42%) |
Sep 02, 2016 | 72.68 | 73.04 | 73.04 | 73.04 | 496,987 | +0.83(+1.15%) |
Sep 01, 2016 | 72.84 | 73.20 | 71.64 | 72.21 | 913,669 | -0.78(-1.07%) |
Aug 31, 2016 | 73.32 | 73.67 | 72.58 | 72.99 | 1,142,062 | -0.64(-0.87%) |
Aug 30, 2016 | 72.31 | 73.65 | 72.21 | 73.63 | 883,332 | +1.14(+1.58%) |
Aug 29, 2016 | 71.85 | 72.56 | 71.77 | 72.48 | 702,235 | +0.67(+0.93%) |
Aug 26, 2016 | 72.01 | 72.66 | 71.41 | 71.82 | 857,595 | -0.16(-0.23%) |
Aug 25, 2016 | 72.14 | 72.48 | 71.72 | 71.98 | 837,866 | -0.32(-0.45%) |
Aug 24, 2016 | 72.22 | 72.57 | 71.97 | 72.30 | 1,032,720 | +0.04(+0.05%) |
Aug 23, 2016 | 71.94 | 72.75 | 71.75 | 72.27 | 1,437,987 | +0.66(+0.92%) |
Aug 22, 2016 | 70.41 | 71.81 | 70.30 | 71.61 | 1,197,707 | +0.78(+1.10%) |
Aug 19, 2016 | 69.25 | 70.91 | 69.13 | 70.83 | 842,628 | +0.98(+1.40%) |
Aug 18, 2016 | 69.41 | 69.85 | 69.08 | 69.85 | 468,296 | +0.56(+0.81%) |
Aug 17, 2016 | 69.16 | 69.31 | 68.66 | 69.28 | 618,711 | +0.12(+0.18%) |
Aug 16, 2016 | 69.02 | 69.37 | 68.72 | 69.16 | 511,717 | +0.11(+0.17%) |
Aug 15, 2016 | 68.18 | 69.13 | 68.18 | 69.05 | 413,500 | +0.96(+1.41%) |
Aug 12, 2016 | 67.94 | 68.20 | 67.64 | 68.08 | 484,306 | -0.10(-0.14%) |
Aug 11, 2016 | 68.44 | 68.75 | 68.04 | 68.18 | 441,806 | +0.10(+0.14%) |
Aug 10, 2016 | 68.03 | 68.71 | 67.96 | 68.08 | 425,137 | +0.05(+0.07%) |
Aug 09, 2016 | 68.88 | 69.39 | 67.85 | 68.04 | 571,346 | -0.95(-1.38%) |
Aug 08, 2016 | 68.89 | 69.52 | 68.73 | 68.99 | 824,138 | +0.30(+0.44%) |
Aug 05, 2016 | 67.68 | 68.91 | 67.55 | 68.68 | 1,020,535 | +1.38(+2.05%) |
Aug 04, 2016 | 66.65 | 67.71 | 66.65 | 67.30 | 1,033,735 | +0.57(+0.86%) |
Aug 03, 2016 | 64.93 | 66.73 | 64.83 | 66.73 | 912,218 | +1.98(+3.06%) |
Aug 02, 2016 | 64.92 | 66.05 | 64.64 | 64.75 | 1,198,117 | -0.38(-0.58%) |
Aug 01, 2016 | 65.20 | 65.99 | 64.86 | 65.13 | 1,368,515 | -0.04(-0.06%) |
Jul 29, 2016 | 64.85 | 65.59 | 64.66 | 65.17 | 873,770 | +0.29(+0.44%) |
Jul 28, 2016 | 65.45 | 65.82 | 64.74 | 64.89 | 907,075 | -0.51(-0.79%) |
Jul 27, 2016 | 65.41 | 66.10 | 65.12 | 65.40 | 1,199,418 | +0.09(+0.13%) |
Jul 26, 2016 | 63.08 | 66.11 | 62.97 | 65.31 | 2,184,535 | +2.28(+3.62%) |
Jul 25, 2016 | 64.16 | 65.50 | 62.36 | 63.03 | 5,692,509 | -4.66(-6.89%) |
Jul 22, 2016 | 66.87 | 67.72 | 66.42 | 67.69 | 1,075,982 | +0.71(+1.07%) |
Jul 21, 2016 | 68.07 | 68.23 | 66.89 | 66.98 | 694,823 | -1.01(-1.48%) |
Jul 20, 2016 | 67.52 | 68.22 | 67.06 | 67.99 | 808,665 | +0.49(+0.72%) |
Jul 19, 2016 | 67.82 | 68.49 | 67.38 | 67.50 | 626,217 | -0.65(-0.95%) |
Jul 18, 2016 | 67.88 | 68.68 | 67.20 | 68.15 | 821,839 | +0.18(+0.27%) |
Jul 15, 2016 | 68.39 | 68.46 | 67.54 | 67.97 | 1,255,455 | -0.03(-0.04%) |
Jul 14, 2016 | 69.05 | 69.30 | 68.00 | 68.00 | 1,066,787 | -0.28(-0.40%) |
Jul 13, 2016 | 69.18 | 69.56 | 67.90 | 68.27 | 974,881 | -0.72(-1.05%) |
Jul 12, 2016 | 69.02 | 69.59 | 68.68 | 69.00 | 695,640 | +0.64(+0.93%) |
Jul 11, 2016 | 67.57 | 68.74 | 67.57 | 68.36 | 691,760 | +1.19(+1.77%) |
Jul 08, 2016 | 66.45 | 67.59 | 65.68 | 67.17 | 639,852 | +1.49(+2.27%) |
Jul 07, 2016 | 65.42 | 66.41 | 65.30 | 65.68 | 523,357 | +0.32(+0.50%) |
Jul 06, 2016 | 64.81 | 65.54 | 64.61 | 65.35 | 777,698 | +0.36(+0.56%) |
Jul 05, 2016 | 66.40 | 66.70 | 64.51 | 64.99 | 971,540 | -1.79(-2.68%) |