Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 76.37 | 77.17 | 75.10 | 76.48 | 157,820 | +0.59(+0.78%) |
Sep 29, 2016 | 76.80 | 77.22 | 75.86 | 75.89 | 76,786 | -0.79(-1.03%) |
Sep 28, 2016 | 76.14 | 76.99 | 75.62 | 76.68 | 65,343 | +0.89(+1.17%) |
Sep 27, 2016 | 75.58 | 76.25 | 75.32 | 75.79 | 145,530 | +0.22(+0.29%) |
Sep 26, 2016 | 75.97 | 76.69 | 75.42 | 75.57 | 113,160 | -0.59(-0.77%) |
Sep 23, 2016 | 77.09 | 77.96 | 75.99 | 76.16 | 56,648 | -0.89(-1.16%) |
Sep 22, 2016 | 76.28 | 77.33 | 75.61 | 77.05 | 61,603 | +1.39(+1.84%) |
Sep 21, 2016 | 74.90 | 75.73 | 74.51 | 75.66 | 62,345 | +1.15(+1.54%) |
Sep 20, 2016 | 75.00 | 75.12 | 74.31 | 74.51 | 76,135 | -0.27(-0.36%) |
Sep 19, 2016 | 74.60 | 75.45 | 74.51 | 74.78 | 62,758 | +0.45(+0.61%) |
Sep 16, 2016 | 74.72 | 75.61 | 73.17 | 74.33 | 142,733 | -0.30(-0.40%) |
Sep 15, 2016 | 74.04 | 74.84 | 73.14 | 74.63 | 36,719 | +0.76(+1.03%) |
Sep 14, 2016 | 74.52 | 74.52 | 73.71 | 73.87 | 44,127 | -0.43(-0.58%) |
Sep 13, 2016 | 75.64 | 76.30 | 74.11 | 74.30 | 81,671 | -2.17(-2.84%) |
Sep 12, 2016 | 75.69 | 76.59 | 75.24 | 76.47 | 81,845 | +0.69(+0.91%) |
Sep 09, 2016 | 78.29 | 78.29 | 75.78 | 75.78 | 94,416 | -2.84(-3.61%) |
Sep 08, 2016 | 78.99 | 78.99 | 78.36 | 78.62 | 42,841 | -0.73(-0.92%) |
Sep 07, 2016 | 78.66 | 79.42 | 77.51 | 79.35 | 98,919 | +0.85(+1.08%) |
Sep 06, 2016 | 79.49 | 79.67 | 78.39 | 78.50 | 61,041 | -1.25(-1.57%) |
Sep 02, 2016 | 79.47 | 79.75 | 79.75 | 79.75 | 54,900 | +0.76(+0.96%) |
Sep 01, 2016 | 79.49 | 80.00 | 78.33 | 78.99 | 75,136 | -0.10(-0.13%) |
Aug 31, 2016 | 79.09 | 79.94 | 78.74 | 79.09 | 104,171 | -0.33(-0.42%) |
Aug 30, 2016 | 78.45 | 80.09 | 78.22 | 79.42 | 185,546 | +0.79(+1.00%) |
Aug 29, 2016 | 78.29 | 79.39 | 78.29 | 78.63 | 86,296 | +0.25(+0.32%) |
Aug 26, 2016 | 79.04 | 79.27 | 78.00 | 78.38 | 49,334 | -0.66(-0.84%) |
Aug 25, 2016 | 78.62 | 79.13 | 78.14 | 79.04 | 78,320 | +0.29(+0.37%) |
Aug 24, 2016 | 78.80 | 79.10 | 78.29 | 78.75 | 64,933 | -0.23(-0.29%) |
Aug 23, 2016 | 77.36 | 79.14 | 77.08 | 78.98 | 133,249 | +1.69(+2.19%) |
Aug 22, 2016 | 77.29 | 77.65 | 76.80 | 77.29 | 89,104 | +0.00(+0.00%) |
Aug 19, 2016 | 77.21 | 78.00 | 76.89 | 77.29 | 160,764 | -0.21(-0.27%) |
Aug 18, 2016 | 77.19 | 77.71 | 76.90 | 77.50 | 104,845 | +0.13(+0.17%) |
Aug 17, 2016 | 77.62 | 77.70 | 77.03 | 77.37 | 99,333 | -0.11(-0.14%) |
Aug 16, 2016 | 77.94 | 78.61 | 77.35 | 77.48 | 73,248 | -0.67(-0.86%) |
Aug 15, 2016 | 77.11 | 78.20 | 77.11 | 78.15 | 127,648 | +1.14(+1.48%) |
Aug 12, 2016 | 77.56 | 77.74 | 76.58 | 77.01 | 60,292 | -0.56(-0.72%) |
Aug 11, 2016 | 77.23 | 77.87 | 76.62 | 77.57 | 82,875 | +0.39(+0.51%) |
Aug 10, 2016 | 77.28 | 77.60 | 76.12 | 77.18 | 70,898 | +0.02(+0.03%) |
Aug 09, 2016 | 76.73 | 77.94 | 75.12 | 77.16 | 156,453 | -0.47(-0.61%) |
Aug 08, 2016 | 77.98 | 81.67 | 77.44 | 77.63 | 83,638 | -0.40(-0.51%) |
Aug 05, 2016 | 79.15 | 87.82 | 77.85 | 78.03 | 118,880 | -0.25(-0.32%) |
Aug 04, 2016 | 75.82 | 83.40 | 75.82 | 78.28 | 193,093 | +3.01(+4.00%) |
Aug 03, 2016 | 75.83 | 75.83 | 74.81 | 75.27 | 153,044 | -0.36(-0.48%) |
Aug 02, 2016 | 75.98 | 76.56 | 75.57 | 75.63 | 145,306 | -0.28(-0.37%) |
Aug 01, 2016 | 76.13 | 76.18 | 75.23 | 75.91 | 169,111 | -0.12(-0.16%) |
Jul 29, 2016 | 76.52 | 76.61 | 75.78 | 76.03 | 109,562 | -0.84(-1.09%) |
Jul 28, 2016 | 76.34 | 77.17 | 76.08 | 76.87 | 79,151 | -0.30(-0.39%) |
Jul 27, 2016 | 77.26 | 78.32 | 75.76 | 77.17 | 97,185 | +0.00(+0.00%) |
Jul 26, 2016 | 74.33 | 78.50 | 73.62 | 77.17 | 263,771 | +2.75(+3.70%) |
Jul 25, 2016 | 74.98 | 75.28 | 74.21 | 74.42 | 109,924 | -0.60(-0.80%) |
Jul 22, 2016 | 75.33 | 75.86 | 73.78 | 75.02 | 127,828 | -0.27(-0.36%) |
Jul 21, 2016 | 76.37 | 76.72 | 74.44 | 75.29 | 79,236 | -1.40(-1.83%) |
Jul 20, 2016 | 76.39 | 77.07 | 75.66 | 76.69 | 72,739 | +0.49(+0.64%) |
Jul 19, 2016 | 76.11 | 76.78 | 75.76 | 76.20 | 53,697 | -0.25(-0.33%) |
Jul 18, 2016 | 76.74 | 77.21 | 76.23 | 76.45 | 67,653 | -0.55(-0.71%) |
Jul 15, 2016 | 76.65 | 77.09 | 75.36 | 77.00 | 75,329 | +0.99(+1.30%) |
Jul 14, 2016 | 76.89 | 78.66 | 75.95 | 76.01 | 73,747 | -0.24(-0.31%) |
Jul 13, 2016 | 76.71 | 76.98 | 75.24 | 76.25 | 70,568 | +0.13(+0.17%) |
Jul 12, 2016 | 75.57 | 76.62 | 74.79 | 76.12 | 85,449 | +1.37(+1.83%) |
Jul 11, 2016 | 72.81 | 75.19 | 72.70 | 74.75 | 82,268 | +1.81(+2.48%) |
Jul 08, 2016 | 71.96 | 73.26 | 71.19 | 72.94 | 71,511 | +1.75(+2.46%) |
Jul 07, 2016 | 71.57 | 71.71 | 70.77 | 71.19 | 52,934 | -0.37(-0.52%) |
Jul 05, 2016 | 72.62 | 72.62 | 71.50 | 71.56 | 93,461 | -1.24(-1.70%) |