Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.42 | 80.69 | 78.20 | 78.86 | 1,581,769 | +0.83(+1.06%) |
Sep 29, 2016 | 76.17 | 78.87 | 76.11 | 78.03 | 1,885,288 | +1.76(+2.30%) |
Sep 28, 2016 | 72.75 | 76.46 | 72.18 | 76.28 | 1,523,235 | +3.96(+5.48%) |
Sep 27, 2016 | 73.01 | 73.34 | 71.60 | 72.31 | 1,076,365 | -1.45(-1.97%) |
Sep 26, 2016 | 72.85 | 74.62 | 72.61 | 73.77 | 1,371,806 | +1.14(+1.56%) |
Sep 23, 2016 | 73.91 | 74.28 | 71.32 | 72.63 | 1,526,232 | -1.70(-2.29%) |
Sep 22, 2016 | 73.83 | 74.54 | 72.98 | 74.33 | 1,283,653 | +1.32(+1.80%) |
Sep 21, 2016 | 72.79 | 73.58 | 71.89 | 73.02 | 1,700,721 | +0.85(+1.18%) |
Sep 20, 2016 | 73.12 | 73.12 | 71.50 | 72.17 | 1,025,468 | -0.77(-1.05%) |
Sep 19, 2016 | 73.95 | 74.45 | 72.30 | 72.94 | 777,118 | -0.33(-0.45%) |
Sep 16, 2016 | 72.69 | 73.47 | 71.01 | 73.26 | 1,615,957 | -0.16(-0.21%) |
Sep 15, 2016 | 72.69 | 73.83 | 72.33 | 73.42 | 1,406,578 | +1.08(+1.49%) |
Sep 14, 2016 | 73.92 | 74.89 | 71.81 | 72.34 | 1,649,568 | -1.91(-2.57%) |
Sep 13, 2016 | 76.95 | 77.69 | 73.84 | 74.25 | 1,992,896 | -3.86(-4.95%) |
Sep 12, 2016 | 77.96 | 79.18 | 77.31 | 78.11 | 923,284 | -0.34(-0.44%) |
Sep 09, 2016 | 79.70 | 80.47 | 78.38 | 78.46 | 1,177,420 | -1.87(-2.33%) |
Sep 08, 2016 | 80.82 | 81.43 | 80.11 | 80.33 | 800,271 | -0.18(-0.22%) |
Sep 07, 2016 | 79.72 | 80.83 | 78.82 | 80.51 | 1,221,688 | +1.15(+1.45%) |
Sep 06, 2016 | 78.89 | 79.44 | 77.78 | 79.36 | 892,031 | +0.63(+0.80%) |
Sep 02, 2016 | 78.56 | 78.73 | 78.73 | 78.73 | 693,771 | +0.91(+1.16%) |
Sep 01, 2016 | 77.79 | 77.91 | 75.99 | 77.82 | 870,069 | +0.02(+0.02%) |
Aug 31, 2016 | 78.51 | 78.62 | 76.58 | 77.80 | 1,221,164 | -1.02(-1.30%) |
Aug 30, 2016 | 79.53 | 80.04 | 78.29 | 78.83 | 733,221 | -0.70(-0.88%) |
Aug 29, 2016 | 78.30 | 79.96 | 78.09 | 79.53 | 559,069 | +0.84(+1.07%) |
Aug 26, 2016 | 78.84 | 79.55 | 78.15 | 78.69 | 617,044 | +0.06(+0.07%) |
Aug 25, 2016 | 78.63 | 79.13 | 77.59 | 78.63 | 880,186 | +0.06(+0.07%) |
Aug 24, 2016 | 78.64 | 79.48 | 78.22 | 78.57 | 697,907 | -0.33(-0.41%) |
Aug 23, 2016 | 78.91 | 79.66 | 78.60 | 78.90 | 727,723 | +0.08(+0.10%) |
Aug 22, 2016 | 79.63 | 80.20 | 78.30 | 78.82 | 1,308,042 | -1.72(-2.13%) |
Aug 19, 2016 | 80.28 | 80.82 | 79.26 | 80.53 | 741,991 | +0.03(+0.04%) |
Aug 18, 2016 | 78.36 | 80.71 | 77.89 | 80.50 | 1,515,603 | +2.65(+3.41%) |
Aug 17, 2016 | 77.61 | 78.06 | 76.74 | 77.84 | 930,248 | +0.24(+0.31%) |
Aug 16, 2016 | 78.26 | 78.82 | 76.33 | 77.61 | 1,273,337 | -1.18(-1.49%) |
Aug 15, 2016 | 77.80 | 79.19 | 77.61 | 78.78 | 1,105,450 | +1.53(+1.98%) |
Aug 12, 2016 | 77.09 | 77.57 | 76.43 | 77.26 | 738,543 | +0.34(+0.45%) |
Aug 11, 2016 | 76.82 | 77.99 | 76.10 | 76.91 | 1,157,039 | +0.71(+0.93%) |
Aug 10, 2016 | 77.33 | 77.40 | 75.71 | 76.20 | 786,288 | -0.81(-1.05%) |
Aug 09, 2016 | 76.50 | 77.98 | 76.04 | 77.01 | 1,229,722 | +0.47(+0.62%) |
Aug 08, 2016 | 76.53 | 78.38 | 76.29 | 76.54 | 1,400,712 | +0.61(+0.81%) |
Aug 05, 2016 | 72.92 | 76.65 | 72.83 | 75.93 | 2,135,954 | +3.30(+4.54%) |
Aug 04, 2016 | 71.34 | 73.47 | 70.96 | 72.63 | 1,545,396 | +1.28(+1.80%) |
Aug 03, 2016 | 71.46 | 71.88 | 69.61 | 71.34 | 1,981,683 | +1.22(+1.74%) |
Aug 02, 2016 | 70.41 | 70.98 | 68.53 | 70.13 | 1,466,652 | -0.08(-0.12%) |
Aug 01, 2016 | 71.59 | 71.59 | 69.15 | 70.21 | 1,644,254 | -1.50(-2.10%) |
Jul 29, 2016 | 69.83 | 72.18 | 69.56 | 71.71 | 2,062,872 | +1.52(+2.16%) |
Jul 28, 2016 | 69.57 | 70.71 | 69.05 | 70.19 | 1,173,771 | +0.47(+0.67%) |
Jul 27, 2016 | 70.41 | 70.76 | 69.21 | 69.73 | 1,372,815 | -0.43(-0.62%) |
Jul 26, 2016 | 69.69 | 70.39 | 68.98 | 70.16 | 1,164,655 | +0.44(+0.63%) |
Jul 25, 2016 | 71.71 | 71.71 | 68.78 | 69.72 | 1,369,302 | -2.35(-3.26%) |
Jul 22, 2016 | 72.22 | 72.49 | 71.42 | 72.07 | 1,173,809 | +0.04(+0.06%) |
Jul 21, 2016 | 72.91 | 73.77 | 71.81 | 72.03 | 1,682,960 | -1.06(-1.45%) |
Jul 20, 2016 | 73.60 | 73.61 | 72.52 | 73.09 | 1,798,651 | +0.05(+0.07%) |
Jul 19, 2016 | 73.56 | 74.23 | 72.87 | 73.04 | 1,287,492 | -0.94(-1.27%) |
Jul 18, 2016 | 74.06 | 74.31 | 73.11 | 73.98 | 852,423 | -0.29(-0.40%) |
Jul 15, 2016 | 75.30 | 75.55 | 73.57 | 74.28 | 1,236,836 | -1.06(-1.41%) |
Jul 14, 2016 | 75.17 | 75.74 | 74.45 | 75.34 | 1,625,150 | +0.97(+1.31%) |
Jul 13, 2016 | 73.74 | 75.52 | 72.86 | 74.36 | 5,635,066 | -0.75(-1.00%) |
Jul 12, 2016 | 74.37 | 75.82 | 74.36 | 75.12 | 920,394 | +1.85(+2.52%) |
Jul 11, 2016 | 73.44 | 74.67 | 72.86 | 73.27 | 766,512 | +0.44(+0.61%) |
Jul 08, 2016 | 73.17 | 73.52 | 72.36 | 72.83 | 1,131,385 | +0.47(+0.64%) |
Jul 07, 2016 | 74.74 | 75.12 | 72.22 | 72.36 | 1,331,176 | -0.77(-1.05%) |
Jul 05, 2016 | 73.14 | 73.52 | 71.68 | 73.13 | 1,212,145 | -0.82(-1.12%) |