Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 76.49 | 77.71 | 76.19 | 77.37 | 402,480 | +1.25(+1.64%) |
Sep 29, 2016 | 77.40 | 77.84 | 75.72 | 76.12 | 380,098 | -1.16(-1.50%) |
Sep 28, 2016 | 77.25 | 77.49 | 77.01 | 77.28 | 302,244 | -0.01(-0.01%) |
Sep 27, 2016 | 75.88 | 77.40 | 75.60 | 77.29 | 279,608 | +1.30(+1.71%) |
Sep 26, 2016 | 76.56 | 76.63 | 75.19 | 75.99 | 244,369 | -0.49(-0.64%) |
Sep 23, 2016 | 75.89 | 77.02 | 74.93 | 76.48 | 331,137 | +0.00(+0.00%) |
Sep 22, 2016 | 76.00 | 76.73 | 75.30 | 76.48 | 696,493 | +0.59(+0.78%) |
Sep 21, 2016 | 76.25 | 76.68 | 74.76 | 75.89 | 365,439 | -0.29(-0.38%) |
Sep 20, 2016 | 75.39 | 76.48 | 75.35 | 76.18 | 236,337 | +0.97(+1.29%) |
Sep 19, 2016 | 75.67 | 77.00 | 75.17 | 75.21 | 494,730 | -0.48(-0.63%) |
Sep 16, 2016 | 76.26 | 76.29 | 74.88 | 75.69 | 406,447 | -0.91(-1.19%) |
Sep 15, 2016 | 76.08 | 76.93 | 74.92 | 76.60 | 220,535 | +0.27(+0.35%) |
Sep 14, 2016 | 75.76 | 76.59 | 75.36 | 76.33 | 248,073 | +0.46(+0.61%) |
Sep 13, 2016 | 76.12 | 76.59 | 74.80 | 75.87 | 139,978 | -0.86(-1.12%) |
Sep 12, 2016 | 75.00 | 76.81 | 74.37 | 76.73 | 258,412 | +1.59(+2.12%) |
Sep 09, 2016 | 75.90 | 76.09 | 74.26 | 75.14 | 261,253 | -1.28(-1.67%) |
Sep 08, 2016 | 76.29 | 76.78 | 75.99 | 76.42 | 307,271 | -0.16(-0.21%) |
Sep 07, 2016 | 75.59 | 76.68 | 75.23 | 76.58 | 369,959 | +1.45(+1.93%) |
Sep 06, 2016 | 77.03 | 78.47 | 75.03 | 75.13 | 430,201 | -2.01(-2.61%) |
Sep 02, 2016 | 76.93 | 77.14 | 77.14 | 77.14 | 347,500 | +0.29(+0.38%) |
Sep 01, 2016 | 77.00 | 77.25 | 76.22 | 76.85 | 332,408 | +0.06(+0.08%) |
Aug 31, 2016 | 76.70 | 76.99 | 76.09 | 76.79 | 297,035 | +0.04(+0.05%) |
Aug 30, 2016 | 75.96 | 77.00 | 75.66 | 76.75 | 265,316 | +0.52(+0.68%) |
Aug 29, 2016 | 75.11 | 76.44 | 75.01 | 76.23 | 295,199 | +0.94(+1.25%) |
Aug 26, 2016 | 74.89 | 75.92 | 74.71 | 75.29 | 200,997 | +0.24(+0.32%) |
Aug 25, 2016 | 75.20 | 76.32 | 74.39 | 75.05 | 413,722 | +0.03(+0.04%) |
Aug 24, 2016 | 76.67 | 77.29 | 74.83 | 75.02 | 344,258 | -1.91(-2.48%) |
Aug 23, 2016 | 76.58 | 77.23 | 76.58 | 76.93 | 161,273 | +0.48(+0.63%) |
Aug 22, 2016 | 75.75 | 76.62 | 75.50 | 76.45 | 190,238 | +0.81(+1.07%) |
Aug 19, 2016 | 75.91 | 75.91 | 75.19 | 75.64 | 172,231 | -0.17(-0.22%) |
Aug 18, 2016 | 75.65 | 76.09 | 75.10 | 75.81 | 360,849 | +0.07(+0.09%) |
Aug 17, 2016 | 75.79 | 76.46 | 75.22 | 75.74 | 302,639 | +0.09(+0.12%) |
Aug 16, 2016 | 76.57 | 76.57 | 75.59 | 75.65 | 464,349 | -1.23(-1.60%) |
Aug 15, 2016 | 76.97 | 77.54 | 76.34 | 76.88 | 353,859 | +0.29(+0.38%) |
Aug 12, 2016 | 76.91 | 76.96 | 76.44 | 76.59 | 151,786 | -0.67(-0.87%) |
Aug 11, 2016 | 76.18 | 77.44 | 76.18 | 77.26 | 268,670 | +1.35(+1.78%) |
Aug 10, 2016 | 76.18 | 76.85 | 75.75 | 75.91 | 251,937 | -0.27(-0.35%) |
Aug 09, 2016 | 75.12 | 76.48 | 75.12 | 76.18 | 345,725 | +0.82(+1.09%) |
Aug 08, 2016 | 75.98 | 76.44 | 75.15 | 75.36 | 455,975 | -1.08(-1.41%) |
Aug 05, 2016 | 76.60 | 77.21 | 75.41 | 76.44 | 380,149 | -0.18(-0.23%) |
Aug 04, 2016 | 75.63 | 77.68 | 75.00 | 76.62 | 386,846 | +0.74(+0.98%) |
Aug 03, 2016 | 75.88 | 76.51 | 75.50 | 75.88 | 448,897 | -0.50(-0.65%) |
Aug 02, 2016 | 76.48 | 77.93 | 75.07 | 76.38 | 638,488 | -0.59(-0.77%) |
Aug 01, 2016 | 77.65 | 78.37 | 76.74 | 76.97 | 602,655 | -0.70(-0.90%) |
Jul 29, 2016 | 75.81 | 77.78 | 75.17 | 77.67 | 889,539 | -1.02(-1.30%) |
Jul 28, 2016 | 77.53 | 79.61 | 77.06 | 78.69 | 815,226 | +0.80(+1.03%) |
Jul 27, 2016 | 75.68 | 78.20 | 74.60 | 77.89 | 835,715 | +3.33(+4.47%) |
Jul 26, 2016 | 73.10 | 76.34 | 72.70 | 74.56 | 1,386,594 | +3.35(+4.70%) |
Jul 25, 2016 | 71.89 | 72.57 | 70.67 | 71.21 | 350,172 | -0.93(-1.29%) |
Jul 22, 2016 | 71.42 | 72.61 | 70.73 | 72.14 | 506,263 | +1.08(+1.52%) |
Jul 21, 2016 | 72.33 | 72.59 | 71.00 | 71.06 | 277,692 | -0.92(-1.28%) |
Jul 20, 2016 | 70.54 | 72.77 | 70.54 | 71.98 | 407,271 | +1.36(+1.93%) |
Jul 19, 2016 | 72.27 | 72.84 | 70.06 | 70.62 | 341,445 | -1.59(-2.20%) |
Jul 18, 2016 | 71.90 | 72.67 | 71.28 | 72.21 | 299,752 | +0.57(+0.80%) |
Jul 15, 2016 | 72.10 | 72.91 | 71.22 | 71.64 | 253,105 | -0.52(-0.72%) |
Jul 14, 2016 | 71.48 | 72.62 | 71.41 | 72.16 | 257,360 | +0.79(+1.11%) |
Jul 13, 2016 | 73.33 | 73.53 | 71.27 | 71.37 | 313,461 | -1.67(-2.29%) |
Jul 12, 2016 | 73.68 | 73.99 | 72.61 | 73.04 | 518,096 | -0.11(-0.15%) |
Jul 11, 2016 | 72.80 | 73.46 | 72.62 | 73.15 | 344,275 | +0.40(+0.55%) |
Jul 08, 2016 | 71.22 | 72.91 | 70.97 | 72.75 | 357,206 | +1.78(+2.51%) |
Jul 07, 2016 | 71.49 | 71.50 | 70.65 | 70.97 | 1,628,845 | +1.27(+1.82%) |
Jul 05, 2016 | 70.22 | 70.39 | 69.05 | 69.70 | 349,023 | -0.94(-1.33%) |