Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 72.25 | 73.45 | 71.67 | 73.19 | 1,394,165 | +1.28(+1.78%) |
Sep 29, 2016 | 72.93 | 73.14 | 71.73 | 71.91 | 764,501 | -1.20(-1.64%) |
Sep 28, 2016 | 73.06 | 73.21 | 72.37 | 73.11 | 772,849 | +0.05(+0.07%) |
Sep 27, 2016 | 72.75 | 73.24 | 72.40 | 73.06 | 954,183 | +0.23(+0.32%) |
Sep 26, 2016 | 73.07 | 73.40 | 72.72 | 72.82 | 992,374 | -0.71(-0.97%) |
Sep 23, 2016 | 73.63 | 73.99 | 73.15 | 73.54 | 890,321 | -0.25(-0.34%) |
Sep 22, 2016 | 73.23 | 73.92 | 73.22 | 73.79 | 1,046,226 | +0.75(+1.03%) |
Sep 21, 2016 | 71.64 | 73.10 | 71.60 | 73.04 | 1,399,501 | +1.51(+2.12%) |
Sep 20, 2016 | 71.93 | 72.15 | 71.36 | 71.52 | 776,370 | -0.15(-0.22%) |
Sep 19, 2016 | 71.71 | 72.38 | 71.63 | 71.68 | 924,929 | +0.03(+0.04%) |
Sep 16, 2016 | 71.38 | 71.76 | 70.91 | 71.65 | 1,327,147 | +0.17(+0.24%) |
Sep 15, 2016 | 70.67 | 71.81 | 70.36 | 71.48 | 1,132,501 | +0.83(+1.17%) |
Sep 14, 2016 | 70.93 | 70.98 | 70.27 | 70.65 | 1,626,071 | -0.19(-0.27%) |
Sep 13, 2016 | 70.25 | 72.20 | 69.66 | 70.84 | 2,247,948 | +0.03(+0.05%) |
Sep 12, 2016 | 69.37 | 70.98 | 69.37 | 70.81 | 1,595,589 | +1.16(+1.67%) |
Sep 09, 2016 | 71.73 | 71.74 | 69.65 | 69.65 | 1,294,644 | -2.76(-3.82%) |
Sep 08, 2016 | 72.38 | 72.73 | 72.16 | 72.41 | 1,503,897 | -0.11(-0.15%) |
Sep 07, 2016 | 71.72 | 72.57 | 71.70 | 72.52 | 1,452,681 | +0.79(+1.10%) |
Sep 06, 2016 | 71.45 | 71.74 | 71.15 | 71.73 | 1,771,229 | +0.26(+0.36%) |
Sep 02, 2016 | 71.15 | 71.47 | 71.47 | 71.47 | 2,675,978 | +0.59(+0.83%) |
Sep 01, 2016 | 71.38 | 71.38 | 70.55 | 70.89 | 1,892,979 | -0.40(-0.56%) |
Aug 31, 2016 | 71.14 | 71.46 | 70.28 | 71.28 | 1,910,233 | -0.62(-0.86%) |
Aug 30, 2016 | 72.58 | 72.88 | 71.68 | 71.90 | 1,042,138 | -0.68(-0.94%) |
Aug 29, 2016 | 71.44 | 72.78 | 71.40 | 72.58 | 1,390,766 | +1.16(+1.63%) |
Aug 26, 2016 | 71.81 | 72.10 | 71.14 | 71.42 | 1,875,944 | -0.16(-0.23%) |
Aug 25, 2016 | 71.53 | 72.00 | 71.27 | 71.58 | 1,961,347 | -0.24(-0.34%) |
Aug 24, 2016 | 72.71 | 72.94 | 71.73 | 71.82 | 1,704,839 | -0.89(-1.22%) |
Aug 23, 2016 | 73.42 | 73.55 | 72.63 | 72.71 | 1,584,309 | -0.53(-0.73%) |
Aug 22, 2016 | 73.03 | 73.64 | 72.75 | 73.25 | 1,051,089 | +0.16(+0.22%) |
Aug 19, 2016 | 73.02 | 73.13 | 72.44 | 73.08 | 1,128,724 | -0.23(-0.32%) |
Aug 18, 2016 | 72.76 | 73.49 | 72.76 | 73.31 | 826,952 | +0.42(+0.58%) |
Aug 17, 2016 | 73.33 | 73.61 | 72.53 | 72.89 | 1,108,277 | -0.48(-0.66%) |
Aug 16, 2016 | 73.72 | 74.00 | 73.18 | 73.37 | 661,003 | -0.37(-0.50%) |
Aug 15, 2016 | 73.86 | 74.13 | 73.69 | 73.74 | 834,350 | -0.09(-0.13%) |
Aug 12, 2016 | 73.86 | 74.05 | 73.60 | 73.84 | 764,329 | -0.23(-0.31%) |
Aug 11, 2016 | 73.70 | 74.18 | 73.47 | 74.07 | 927,142 | +0.60(+0.82%) |
Aug 10, 2016 | 73.47 | 73.51 | 73.05 | 73.47 | 683,667 | -0.14(-0.19%) |
Aug 09, 2016 | 73.29 | 73.74 | 73.13 | 73.61 | 784,356 | +0.51(+0.69%) |
Aug 08, 2016 | 73.79 | 73.87 | 72.99 | 73.10 | 1,211,600 | -0.65(-0.88%) |
Aug 05, 2016 | 74.07 | 74.35 | 73.68 | 73.74 | 1,015,998 | -0.10(-0.14%) |
Aug 04, 2016 | 73.90 | 73.98 | 73.39 | 73.85 | 1,095,960 | +0.13(+0.18%) |
Aug 03, 2016 | 73.49 | 74.01 | 73.20 | 73.72 | 1,005,727 | +0.35(+0.48%) |
Aug 02, 2016 | 74.17 | 74.22 | 73.05 | 73.37 | 1,229,229 | -0.86(-1.16%) |
Aug 01, 2016 | 74.45 | 74.75 | 74.15 | 74.23 | 1,129,072 | -0.10(-0.14%) |
Jul 29, 2016 | 73.26 | 74.40 | 73.23 | 74.33 | 1,709,254 | +0.90(+1.23%) |
Jul 28, 2016 | 72.44 | 73.59 | 72.27 | 73.43 | 1,068,667 | +0.86(+1.19%) |
Jul 27, 2016 | 72.74 | 72.94 | 72.12 | 72.57 | 1,330,193 | -0.53(-0.72%) |
Jul 26, 2016 | 72.65 | 73.12 | 72.19 | 73.09 | 1,485,045 | +0.40(+0.56%) |
Jul 25, 2016 | 72.87 | 73.04 | 72.41 | 72.69 | 923,421 | -0.47(-0.65%) |
Jul 22, 2016 | 72.49 | 73.30 | 72.13 | 73.16 | 1,312,669 | +0.84(+1.17%) |
Jul 21, 2016 | 71.75 | 73.25 | 71.57 | 72.32 | 1,950,163 | +0.40(+0.55%) |
Jul 20, 2016 | 71.87 | 72.18 | 71.58 | 71.92 | 1,120,706 | +0.35(+0.49%) |
Jul 19, 2016 | 71.52 | 72.11 | 71.17 | 71.57 | 1,087,733 | +0.09(+0.13%) |
Jul 18, 2016 | 71.82 | 72.08 | 71.20 | 71.47 | 1,208,111 | -0.22(-0.31%) |
Jul 15, 2016 | 72.13 | 72.27 | 71.42 | 71.70 | 1,132,279 | -0.22(-0.31%) |
Jul 14, 2016 | 71.93 | 72.23 | 71.76 | 71.92 | 1,170,449 | +0.40(+0.55%) |
Jul 13, 2016 | 71.76 | 72.12 | 71.33 | 71.52 | 985,194 | +0.08(+0.11%) |
Jul 12, 2016 | 71.45 | 71.69 | 70.99 | 71.45 | 1,443,626 | +0.16(+0.23%) |
Jul 11, 2016 | 71.14 | 71.42 | 70.84 | 71.28 | 1,313,813 | +0.51(+0.72%) |
Jul 08, 2016 | 70.39 | 70.94 | 70.06 | 70.77 | 1,762,119 | +0.86(+1.23%) |
Jul 07, 2016 | 69.88 | 70.31 | 69.69 | 69.91 | 1,360,108 | +0.03(+0.05%) |
Jul 06, 2016 | 69.64 | 70.06 | 69.09 | 69.88 | 1,738,344 | +0.10(+0.15%) |
Jul 05, 2016 | 69.79 | 70.02 | 69.26 | 69.78 | 1,214,417 | -0.15(-0.21%) |