Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 75.91 | 78.12 | 75.90 | 77.78 | 1,973,689 | +2.60(+3.46%) |
Sep 29, 2016 | 75.49 | 75.95 | 74.71 | 75.18 | 677,617 | -0.77(-1.02%) |
Sep 28, 2016 | 74.88 | 76.05 | 74.36 | 75.95 | 599,767 | +1.39(+1.87%) |
Sep 27, 2016 | 74.80 | 75.15 | 74.00 | 74.56 | 1,074,257 | -0.45(-0.60%) |
Sep 26, 2016 | 72.81 | 75.37 | 72.55 | 75.01 | 1,981,750 | +1.83(+2.50%) |
Sep 23, 2016 | 73.55 | 73.87 | 72.93 | 73.18 | 556,919 | -0.57(-0.77%) |
Sep 22, 2016 | 72.94 | 74.12 | 72.74 | 73.75 | 671,404 | +1.72(+2.39%) |
Sep 21, 2016 | 71.45 | 72.07 | 71.29 | 72.03 | 638,277 | +0.81(+1.14%) |
Sep 20, 2016 | 71.82 | 71.88 | 71.18 | 71.22 | 377,219 | -0.16(-0.23%) |
Sep 19, 2016 | 71.93 | 72.18 | 70.85 | 71.38 | 565,849 | +0.02(+0.03%) |
Sep 16, 2016 | 71.29 | 71.92 | 70.55 | 71.36 | 914,867 | -0.33(-0.47%) |
Sep 15, 2016 | 70.78 | 72.23 | 70.78 | 71.70 | 861,869 | +0.78(+1.10%) |
Sep 14, 2016 | 71.55 | 71.96 | 70.53 | 70.91 | 634,744 | -0.46(-0.64%) |
Sep 13, 2016 | 71.96 | 72.49 | 70.71 | 71.37 | 948,522 | -1.51(-2.08%) |
Sep 12, 2016 | 72.05 | 73.14 | 71.57 | 72.89 | 810,864 | +0.28(+0.38%) |
Sep 09, 2016 | 73.98 | 74.91 | 72.61 | 72.61 | 831,316 | -2.01(-2.69%) |
Sep 08, 2016 | 74.95 | 74.95 | 74.07 | 74.62 | 900,411 | +0.18(+0.24%) |
Sep 07, 2016 | 73.56 | 75.15 | 73.12 | 74.44 | 979,471 | +1.10(+1.51%) |
Sep 06, 2016 | 72.91 | 73.39 | 72.59 | 73.33 | 723,552 | +0.30(+0.42%) |
Sep 02, 2016 | 72.68 | 73.03 | 73.03 | 73.03 | 497,044 | +0.83(+1.15%) |
Sep 01, 2016 | 72.83 | 73.19 | 71.63 | 72.20 | 913,775 | -0.78(-1.07%) |
Aug 31, 2016 | 73.31 | 73.66 | 72.57 | 72.98 | 1,142,193 | -0.64(-0.87%) |
Aug 30, 2016 | 72.30 | 73.64 | 72.20 | 73.62 | 883,433 | +1.14(+1.58%) |
Aug 29, 2016 | 71.84 | 72.55 | 71.76 | 72.48 | 702,316 | +0.67(+0.93%) |
Aug 26, 2016 | 72.00 | 72.65 | 71.40 | 71.81 | 857,694 | -0.16(-0.22%) |
Aug 25, 2016 | 72.13 | 72.48 | 71.71 | 71.97 | 837,963 | -0.32(-0.45%) |
Aug 24, 2016 | 72.21 | 72.56 | 71.96 | 72.30 | 1,032,838 | +0.04(+0.05%) |
Aug 23, 2016 | 71.93 | 72.74 | 71.74 | 72.26 | 1,438,153 | +0.66(+0.92%) |
Aug 22, 2016 | 70.40 | 71.80 | 70.29 | 71.60 | 1,197,845 | +0.78(+1.10%) |
Aug 19, 2016 | 69.25 | 70.90 | 69.12 | 70.82 | 842,725 | +0.98(+1.40%) |
Aug 18, 2016 | 69.40 | 69.84 | 69.08 | 69.84 | 468,350 | +0.56(+0.81%) |
Aug 17, 2016 | 69.15 | 69.30 | 68.66 | 69.28 | 618,782 | +0.12(+0.18%) |
Aug 16, 2016 | 69.01 | 69.36 | 68.71 | 69.15 | 511,776 | +0.11(+0.17%) |
Aug 15, 2016 | 68.17 | 69.12 | 68.17 | 69.04 | 413,548 | +0.96(+1.41%) |
Aug 12, 2016 | 67.93 | 68.19 | 67.64 | 68.08 | 484,362 | -0.10(-0.14%) |
Aug 11, 2016 | 68.44 | 68.74 | 68.04 | 68.17 | 441,857 | +0.10(+0.14%) |
Aug 10, 2016 | 68.02 | 68.70 | 67.95 | 68.08 | 425,186 | +0.05(+0.07%) |
Aug 09, 2016 | 68.87 | 69.38 | 67.85 | 68.03 | 571,412 | -0.95(-1.38%) |
Aug 08, 2016 | 68.88 | 69.51 | 68.72 | 68.98 | 824,232 | +0.30(+0.44%) |
Aug 05, 2016 | 67.68 | 68.90 | 67.54 | 68.67 | 1,020,652 | +1.38(+2.05%) |
Aug 04, 2016 | 66.64 | 67.70 | 66.64 | 67.30 | 1,033,854 | +0.57(+0.86%) |
Aug 03, 2016 | 64.93 | 66.72 | 64.82 | 66.72 | 912,323 | +1.98(+3.06%) |
Aug 02, 2016 | 64.92 | 66.04 | 64.63 | 64.75 | 1,198,255 | -0.38(-0.58%) |
Aug 01, 2016 | 65.19 | 65.98 | 64.85 | 65.13 | 1,368,672 | -0.04(-0.06%) |
Jul 29, 2016 | 64.84 | 65.58 | 64.65 | 65.16 | 873,871 | +0.29(+0.44%) |
Jul 28, 2016 | 65.44 | 65.81 | 64.74 | 64.88 | 907,179 | -0.51(-0.79%) |
Jul 27, 2016 | 65.40 | 66.10 | 65.12 | 65.39 | 1,199,555 | +0.09(+0.13%) |
Jul 26, 2016 | 63.07 | 66.11 | 62.97 | 65.31 | 2,184,786 | +2.28(+3.62%) |
Jul 25, 2016 | 64.16 | 65.50 | 62.35 | 63.02 | 5,693,164 | -4.66(-6.89%) |
Jul 22, 2016 | 66.87 | 67.71 | 66.41 | 67.69 | 1,076,106 | +0.71(+1.07%) |
Jul 21, 2016 | 68.07 | 68.22 | 66.89 | 66.97 | 694,903 | -1.01(-1.48%) |
Jul 20, 2016 | 67.51 | 68.21 | 67.05 | 67.98 | 808,758 | +0.49(+0.72%) |
Jul 19, 2016 | 67.81 | 68.48 | 67.37 | 67.49 | 626,289 | -0.65(-0.95%) |
Jul 18, 2016 | 67.88 | 68.67 | 67.19 | 68.14 | 821,933 | +0.18(+0.27%) |
Jul 15, 2016 | 68.38 | 68.46 | 67.53 | 67.96 | 1,255,600 | -0.03(-0.04%) |
Jul 14, 2016 | 69.05 | 69.29 | 67.99 | 67.99 | 1,066,910 | -0.28(-0.40%) |
Jul 13, 2016 | 69.17 | 69.55 | 67.89 | 68.27 | 974,993 | -0.72(-1.05%) |
Jul 12, 2016 | 69.01 | 69.58 | 68.67 | 68.99 | 695,720 | +0.64(+0.93%) |
Jul 11, 2016 | 67.56 | 68.73 | 67.56 | 68.35 | 691,840 | +1.19(+1.77%) |
Jul 08, 2016 | 66.44 | 67.58 | 65.67 | 67.16 | 639,926 | +1.49(+2.27%) |
Jul 07, 2016 | 65.41 | 66.40 | 65.29 | 65.67 | 523,417 | +0.32(+0.50%) |
Jul 06, 2016 | 64.80 | 65.54 | 64.60 | 65.34 | 777,788 | +0.36(+0.56%) |
Jul 05, 2016 | 66.39 | 66.70 | 64.50 | 64.98 | 971,652 | -1.79(-2.68%) |