Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.61 | 74.85 | 72.56 | 72.60 | 1,036,244 | -1.67(-2.25%) |
Sep 29, 2016 | 75.17 | 75.61 | 74.26 | 74.27 | 1,031,950 | -1.15(-1.53%) |
Sep 28, 2016 | 74.29 | 75.51 | 73.87 | 75.42 | 908,251 | +1.31(+1.76%) |
Sep 27, 2016 | 75.41 | 75.41 | 74.00 | 74.12 | 1,012,601 | -1.10(-1.47%) |
Sep 26, 2016 | 74.15 | 75.65 | 74.15 | 75.22 | 939,528 | +0.93(+1.25%) |
Sep 23, 2016 | 73.81 | 74.79 | 72.83 | 74.29 | 1,104,783 | +0.23(+0.31%) |
Sep 22, 2016 | 73.95 | 74.44 | 73.55 | 74.06 | 863,801 | +0.81(+1.11%) |
Sep 21, 2016 | 73.12 | 73.29 | 71.50 | 73.25 | 739,527 | +0.29(+0.39%) |
Sep 20, 2016 | 73.30 | 73.71 | 72.84 | 72.96 | 749,380 | +0.15(+0.20%) |
Sep 19, 2016 | 71.67 | 72.94 | 71.54 | 72.82 | 1,001,884 | +1.27(+1.78%) |
Sep 16, 2016 | 71.36 | 71.70 | 70.98 | 71.54 | 941,371 | -0.09(-0.13%) |
Sep 15, 2016 | 71.71 | 71.97 | 71.17 | 71.64 | 753,162 | -0.18(-0.25%) |
Sep 14, 2016 | 71.39 | 71.87 | 70.95 | 71.81 | 705,421 | +0.78(+1.10%) |
Sep 13, 2016 | 71.80 | 72.18 | 70.89 | 71.03 | 1,040,989 | -1.63(-2.24%) |
Sep 12, 2016 | 71.24 | 73.02 | 71.13 | 72.66 | 927,722 | +1.20(+1.69%) |
Sep 09, 2016 | 72.66 | 72.91 | 71.37 | 71.46 | 1,044,399 | -1.92(-2.61%) |
Sep 08, 2016 | 73.80 | 73.85 | 73.00 | 73.37 | 830,446 | -0.39(-0.53%) |
Sep 07, 2016 | 74.14 | 74.14 | 73.30 | 73.77 | 962,699 | -0.37(-0.50%) |
Sep 06, 2016 | 73.98 | 74.20 | 73.53 | 74.14 | 972,497 | +0.12(+0.16%) |
Sep 02, 2016 | 73.65 | 74.02 | 74.02 | 74.02 | 952,306 | +0.64(+0.87%) |
Sep 01, 2016 | 72.60 | 73.73 | 72.28 | 73.38 | 803,942 | +0.78(+1.07%) |
Aug 31, 2016 | 72.37 | 72.90 | 72.05 | 72.60 | 1,233,959 | +0.08(+0.12%) |
Aug 30, 2016 | 72.93 | 72.93 | 71.76 | 72.52 | 637,838 | -0.41(-0.56%) |
Aug 29, 2016 | 72.79 | 73.63 | 72.66 | 72.93 | 930,000 | +0.49(+0.68%) |
Aug 26, 2016 | 72.93 | 73.60 | 71.88 | 72.43 | 1,529,543 | -0.47(-0.65%) |
Aug 25, 2016 | 72.04 | 73.47 | 71.84 | 72.90 | 1,245,819 | +0.95(+1.32%) |
Aug 24, 2016 | 72.89 | 72.89 | 71.60 | 71.95 | 952,429 | -0.93(-1.28%) |
Aug 23, 2016 | 73.07 | 73.51 | 72.79 | 72.89 | 906,266 | +0.00(+0.00%) |
Aug 22, 2016 | 73.06 | 73.50 | 72.05 | 72.89 | 1,036,483 | -0.15(-0.21%) |
Aug 19, 2016 | 73.32 | 74.09 | 72.23 | 73.04 | 1,193,495 | +0.20(+0.28%) |
Aug 18, 2016 | 73.42 | 73.95 | 72.43 | 72.84 | 2,028,217 | -0.56(-0.76%) |
Aug 17, 2016 | 72.97 | 73.64 | 71.74 | 73.40 | 2,075,261 | +0.78(+1.07%) |
Aug 16, 2016 | 74.73 | 75.12 | 72.49 | 72.62 | 3,840,277 | -2.43(-3.23%) |
Aug 15, 2016 | 75.99 | 76.24 | 74.01 | 75.04 | 4,829,865 | -3.86(-4.89%) |
Aug 12, 2016 | 78.29 | 79.52 | 78.04 | 78.90 | 569,038 | +0.56(+0.72%) |
Aug 11, 2016 | 79.69 | 80.50 | 77.68 | 78.34 | 717,204 | -1.22(-1.53%) |
Aug 10, 2016 | 79.76 | 80.08 | 79.26 | 79.56 | 391,083 | -0.15(-0.19%) |
Aug 09, 2016 | 79.85 | 79.92 | 79.25 | 79.72 | 320,728 | -0.06(-0.08%) |
Aug 08, 2016 | 79.81 | 80.08 | 79.39 | 79.78 | 479,264 | +0.06(+0.08%) |
Aug 05, 2016 | 79.49 | 79.72 | 79.21 | 79.72 | 375,957 | +0.34(+0.43%) |
Aug 04, 2016 | 79.99 | 80.00 | 78.97 | 79.38 | 362,904 | -0.21(-0.26%) |
Aug 03, 2016 | 80.64 | 80.64 | 79.28 | 79.58 | 330,091 | -0.93(-1.16%) |
Aug 02, 2016 | 81.60 | 82.01 | 80.26 | 80.52 | 387,424 | -1.14(-1.40%) |
Aug 01, 2016 | 81.89 | 82.15 | 81.37 | 81.66 | 508,982 | -0.23(-0.28%) |
Jul 29, 2016 | 80.09 | 82.57 | 80.03 | 81.89 | 742,630 | +1.71(+2.14%) |
Jul 28, 2016 | 79.56 | 80.74 | 78.36 | 80.18 | 692,537 | +0.02(+0.03%) |
Jul 27, 2016 | 81.43 | 81.48 | 79.62 | 80.16 | 1,228,034 | -1.54(-1.89%) |
Jul 26, 2016 | 82.26 | 82.26 | 81.36 | 81.70 | 431,226 | -0.53(-0.64%) |
Jul 25, 2016 | 82.54 | 82.98 | 81.52 | 82.23 | 437,144 | -0.23(-0.28%) |
Jul 22, 2016 | 81.68 | 83.11 | 81.68 | 82.46 | 419,132 | +0.80(+0.98%) |
Jul 21, 2016 | 81.92 | 82.09 | 81.29 | 81.65 | 523,624 | -0.23(-0.28%) |
Jul 20, 2016 | 81.96 | 82.33 | 81.63 | 81.89 | 626,340 | -0.07(-0.08%) |
Jul 19, 2016 | 81.27 | 81.99 | 80.84 | 81.96 | 438,960 | +0.74(+0.91%) |
Jul 18, 2016 | 81.60 | 82.71 | 81.19 | 81.21 | 352,412 | -0.17(-0.21%) |
Jul 15, 2016 | 82.34 | 83.50 | 81.06 | 81.38 | 1,085,369 | -0.55(-0.67%) |
Jul 14, 2016 | 83.84 | 83.84 | 81.74 | 81.93 | 731,629 | -1.51(-1.81%) |
Jul 13, 2016 | 83.44 | 83.83 | 83.16 | 83.44 | 545,642 | +0.24(+0.29%) |
Jul 12, 2016 | 82.72 | 83.21 | 81.87 | 83.20 | 889,186 | +0.50(+0.60%) |
Jul 11, 2016 | 83.05 | 83.48 | 82.13 | 82.70 | 1,036,023 | -0.10(-0.12%) |
Jul 08, 2016 | 83.36 | 84.06 | 82.45 | 82.80 | 1,005,388 | -0.37(-0.44%) |
Jul 07, 2016 | 83.79 | 84.00 | 82.34 | 83.17 | 598,124 | -0.90(-1.08%) |
Jul 06, 2016 | 83.64 | 84.33 | 83.38 | 84.07 | 709,430 | +0.28(+0.34%) |
Jul 05, 2016 | 82.26 | 83.82 | 82.26 | 83.79 | 658,060 | +1.51(+1.84%) |