Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 77.65 | 79.90 | 77.44 | 78.09 | 1,597,419 | +0.82(+1.06%) |
Sep 29, 2016 | 75.42 | 78.10 | 75.37 | 77.27 | 1,903,941 | +1.74(+2.30%) |
Sep 28, 2016 | 72.03 | 75.71 | 71.47 | 75.53 | 1,538,306 | +3.92(+5.48%) |
Sep 27, 2016 | 72.29 | 72.62 | 70.89 | 71.61 | 1,087,014 | -1.44(-1.97%) |
Sep 26, 2016 | 72.14 | 73.89 | 71.90 | 73.05 | 1,385,379 | +1.12(+1.56%) |
Sep 23, 2016 | 73.18 | 73.56 | 70.62 | 71.92 | 1,541,333 | -1.68(-2.29%) |
Sep 22, 2016 | 73.11 | 73.81 | 72.27 | 73.60 | 1,296,353 | +1.30(+1.80%) |
Sep 21, 2016 | 72.08 | 72.86 | 71.19 | 72.30 | 1,717,549 | +0.84(+1.18%) |
Sep 20, 2016 | 72.40 | 72.40 | 70.80 | 71.46 | 1,035,615 | -0.76(-1.05%) |
Sep 19, 2016 | 73.22 | 73.73 | 71.59 | 72.22 | 784,807 | -0.32(-0.45%) |
Sep 16, 2016 | 71.98 | 72.75 | 70.31 | 72.54 | 1,631,946 | -0.15(-0.21%) |
Sep 15, 2016 | 71.98 | 73.11 | 71.62 | 72.70 | 1,420,495 | +1.07(+1.49%) |
Sep 14, 2016 | 73.19 | 74.15 | 71.11 | 71.63 | 1,665,889 | -1.89(-2.57%) |
Sep 13, 2016 | 76.20 | 76.93 | 73.12 | 73.52 | 2,012,615 | -3.83(-4.95%) |
Sep 12, 2016 | 77.20 | 78.41 | 76.55 | 77.35 | 932,419 | -0.34(-0.44%) |
Sep 09, 2016 | 78.92 | 79.69 | 77.62 | 77.69 | 1,189,070 | -1.85(-2.33%) |
Sep 08, 2016 | 80.03 | 80.63 | 79.32 | 79.54 | 808,189 | -0.18(-0.22%) |
Sep 07, 2016 | 78.94 | 80.03 | 78.04 | 79.72 | 1,233,776 | +1.14(+1.45%) |
Sep 06, 2016 | 78.12 | 78.66 | 77.02 | 78.58 | 900,857 | +0.62(+0.80%) |
Sep 02, 2016 | 77.79 | 77.96 | 77.96 | 77.96 | 700,636 | +0.90(+1.17%) |
Sep 01, 2016 | 77.03 | 77.14 | 75.25 | 77.06 | 878,678 | +0.02(+0.02%) |
Aug 31, 2016 | 77.75 | 77.85 | 75.83 | 77.04 | 1,233,247 | -1.01(-1.30%) |
Aug 30, 2016 | 78.75 | 79.26 | 77.52 | 78.05 | 740,476 | -0.70(-0.88%) |
Aug 29, 2016 | 77.53 | 79.18 | 77.32 | 78.75 | 564,601 | +0.83(+1.07%) |
Aug 26, 2016 | 78.07 | 78.77 | 77.38 | 77.92 | 623,149 | +0.06(+0.07%) |
Aug 25, 2016 | 77.86 | 78.35 | 76.83 | 77.86 | 888,895 | +0.06(+0.07%) |
Aug 24, 2016 | 77.87 | 78.70 | 77.45 | 77.80 | 704,812 | -0.32(-0.41%) |
Aug 23, 2016 | 78.13 | 78.88 | 77.83 | 78.13 | 734,923 | +0.08(+0.10%) |
Aug 22, 2016 | 78.85 | 79.41 | 77.53 | 78.04 | 1,320,984 | -1.70(-2.13%) |
Aug 19, 2016 | 79.49 | 80.03 | 78.48 | 79.74 | 749,333 | +0.03(+0.04%) |
Aug 18, 2016 | 77.59 | 79.92 | 77.12 | 79.71 | 1,530,599 | +2.63(+3.41%) |
Aug 17, 2016 | 76.85 | 77.29 | 75.99 | 77.08 | 939,452 | +0.23(+0.31%) |
Aug 16, 2016 | 77.49 | 78.04 | 75.59 | 76.85 | 1,285,936 | -1.16(-1.49%) |
Aug 15, 2016 | 77.03 | 78.42 | 76.85 | 78.01 | 1,116,387 | +1.51(+1.98%) |
Aug 12, 2016 | 76.34 | 76.81 | 75.68 | 76.50 | 745,850 | +0.34(+0.45%) |
Aug 11, 2016 | 76.06 | 77.23 | 75.36 | 76.16 | 1,168,487 | +0.70(+0.93%) |
Aug 10, 2016 | 76.57 | 76.64 | 74.96 | 75.46 | 794,068 | -0.80(-1.05%) |
Aug 09, 2016 | 75.75 | 77.22 | 75.29 | 76.26 | 1,241,889 | +0.47(+0.62%) |
Aug 08, 2016 | 75.78 | 77.62 | 75.55 | 75.79 | 1,414,571 | +0.61(+0.81%) |
Aug 05, 2016 | 72.20 | 75.90 | 72.11 | 75.18 | 2,157,088 | +3.27(+4.54%) |
Aug 04, 2016 | 70.64 | 72.75 | 70.26 | 71.91 | 1,560,686 | +1.27(+1.80%) |
Aug 03, 2016 | 70.76 | 71.18 | 68.93 | 70.64 | 2,001,290 | +1.21(+1.74%) |
Aug 02, 2016 | 69.72 | 70.29 | 67.86 | 69.44 | 1,481,163 | -0.08(-0.12%) |
Aug 01, 2016 | 70.89 | 70.89 | 68.47 | 69.52 | 1,660,522 | -1.49(-2.10%) |
Jul 29, 2016 | 69.15 | 71.48 | 68.88 | 71.01 | 2,083,283 | +1.50(+2.16%) |
Jul 28, 2016 | 68.89 | 70.02 | 68.37 | 69.50 | 1,185,384 | +0.46(+0.67%) |
Jul 27, 2016 | 69.72 | 70.07 | 68.53 | 69.04 | 1,386,398 | -0.43(-0.62%) |
Jul 26, 2016 | 69.01 | 69.70 | 68.31 | 69.47 | 1,176,178 | +0.44(+0.63%) |
Jul 25, 2016 | 71.01 | 71.01 | 68.10 | 69.03 | 1,382,851 | -2.33(-3.26%) |
Jul 22, 2016 | 71.52 | 71.78 | 70.72 | 71.36 | 1,185,422 | +0.04(+0.06%) |
Jul 21, 2016 | 72.20 | 73.05 | 71.10 | 71.32 | 1,699,612 | -1.05(-1.45%) |
Jul 20, 2016 | 72.88 | 72.89 | 71.81 | 72.37 | 1,816,448 | +0.05(+0.07%) |
Jul 19, 2016 | 72.84 | 73.50 | 72.16 | 72.33 | 1,300,231 | -0.93(-1.27%) |
Jul 18, 2016 | 73.34 | 73.58 | 72.39 | 73.26 | 860,857 | -0.29(-0.40%) |
Jul 15, 2016 | 74.57 | 74.81 | 72.85 | 73.55 | 1,249,073 | -1.05(-1.41%) |
Jul 14, 2016 | 74.43 | 75.00 | 73.73 | 74.60 | 1,641,229 | +0.96(+1.31%) |
Jul 13, 2016 | 73.01 | 74.78 | 72.15 | 73.64 | 5,690,821 | -0.74(-1.00%) |
Jul 12, 2016 | 73.64 | 75.08 | 73.63 | 74.38 | 929,500 | +1.83(+2.52%) |
Jul 11, 2016 | 72.72 | 73.94 | 72.15 | 72.55 | 774,096 | +0.44(+0.61%) |
Jul 08, 2016 | 72.46 | 72.80 | 71.65 | 72.12 | 1,142,579 | +0.46(+0.64%) |
Jul 07, 2016 | 74.01 | 74.39 | 71.51 | 71.65 | 1,344,347 | -0.76(-1.05%) |
Jul 05, 2016 | 72.42 | 72.80 | 70.98 | 72.42 | 1,224,139 | -0.82(-1.12%) |