Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 77.43 | 77.70 | 77.01 | 77.38 | 541,264 | +0.39(+0.50%) |
Sep 29, 2016 | 78.20 | 78.37 | 76.82 | 77.00 | 372,367 | -1.27(-1.63%) |
Sep 28, 2016 | 78.67 | 78.89 | 77.52 | 78.27 | 609,917 | -0.38(-0.48%) |
Sep 27, 2016 | 78.62 | 79.05 | 78.34 | 78.65 | 638,916 | -0.16(-0.20%) |
Sep 26, 2016 | 79.23 | 79.77 | 78.73 | 78.80 | 616,845 | -0.85(-1.06%) |
Sep 23, 2016 | 79.95 | 80.19 | 79.59 | 79.65 | 448,299 | -0.34(-0.43%) |
Sep 22, 2016 | 80.60 | 80.70 | 79.50 | 79.99 | 569,606 | +0.03(+0.03%) |
Sep 21, 2016 | 79.43 | 79.97 | 78.87 | 79.96 | 532,039 | +1.00(+1.26%) |
Sep 20, 2016 | 79.22 | 79.22 | 78.54 | 78.97 | 568,882 | +0.39(+0.49%) |
Sep 19, 2016 | 78.69 | 79.48 | 78.04 | 78.58 | 467,519 | -0.11(-0.14%) |
Sep 16, 2016 | 79.25 | 79.25 | 78.34 | 78.69 | 1,659,296 | -0.46(-0.58%) |
Sep 15, 2016 | 78.29 | 79.31 | 78.13 | 79.15 | 479,799 | +1.07(+1.37%) |
Sep 14, 2016 | 78.49 | 78.95 | 77.94 | 78.08 | 657,649 | -0.16(-0.20%) |
Sep 13, 2016 | 78.84 | 79.37 | 77.80 | 78.24 | 967,368 | -1.00(-1.27%) |
Sep 12, 2016 | 77.71 | 79.36 | 77.45 | 79.24 | 721,831 | +1.13(+1.45%) |
Sep 09, 2016 | 79.77 | 79.96 | 78.08 | 78.11 | 776,534 | -2.32(-2.89%) |
Sep 08, 2016 | 81.70 | 81.88 | 80.16 | 80.43 | 884,159 | -1.67(-2.03%) |
Sep 07, 2016 | 81.44 | 82.10 | 81.12 | 82.10 | 793,896 | +0.42(+0.52%) |
Sep 06, 2016 | 83.00 | 83.14 | 80.79 | 81.68 | 1,466,234 | -0.88(-1.06%) |
Sep 02, 2016 | 82.67 | 82.55 | 82.55 | 82.55 | 1,003,600 | +0.26(+0.31%) |
Sep 01, 2016 | 83.25 | 83.70 | 82.02 | 82.30 | 936,918 | -0.78(-0.94%) |
Aug 31, 2016 | 82.80 | 83.33 | 82.30 | 83.08 | 634,570 | +0.14(+0.17%) |
Aug 30, 2016 | 82.89 | 83.18 | 82.60 | 82.94 | 505,896 | +0.18(+0.21%) |
Aug 29, 2016 | 81.94 | 82.89 | 81.93 | 82.77 | 333,482 | +0.80(+0.98%) |
Aug 26, 2016 | 81.92 | 82.79 | 81.61 | 81.96 | 271,458 | +0.23(+0.28%) |
Aug 25, 2016 | 81.04 | 81.84 | 80.84 | 81.73 | 336,990 | +0.51(+0.62%) |
Aug 24, 2016 | 80.73 | 81.37 | 80.56 | 81.23 | 547,643 | +0.42(+0.52%) |
Aug 23, 2016 | 80.85 | 81.11 | 80.60 | 80.80 | 340,635 | +0.25(+0.31%) |
Aug 22, 2016 | 80.24 | 80.64 | 80.00 | 80.55 | 245,485 | +0.06(+0.07%) |
Aug 19, 2016 | 80.31 | 80.62 | 79.90 | 80.50 | 302,960 | +0.14(+0.17%) |
Aug 18, 2016 | 80.27 | 80.46 | 79.91 | 80.36 | 257,959 | +0.16(+0.20%) |
Aug 17, 2016 | 79.60 | 80.37 | 79.60 | 80.20 | 487,555 | +0.32(+0.40%) |
Aug 16, 2016 | 80.41 | 80.41 | 79.19 | 79.88 | 681,275 | -0.78(-0.97%) |
Aug 15, 2016 | 79.54 | 80.67 | 79.38 | 80.66 | 513,411 | +1.12(+1.40%) |
Aug 12, 2016 | 79.15 | 79.62 | 78.91 | 79.55 | 214,902 | +0.15(+0.19%) |
Aug 11, 2016 | 79.22 | 79.50 | 79.14 | 79.40 | 242,882 | +0.30(+0.37%) |
Aug 10, 2016 | 79.29 | 79.57 | 78.83 | 79.11 | 293,875 | -0.12(-0.15%) |
Aug 09, 2016 | 79.12 | 79.53 | 78.89 | 79.23 | 326,343 | +0.10(+0.13%) |
Aug 08, 2016 | 79.68 | 80.04 | 79.01 | 79.12 | 272,767 | -0.65(-0.82%) |
Aug 05, 2016 | 79.23 | 79.92 | 78.67 | 79.78 | 431,818 | +1.32(+1.69%) |
Aug 04, 2016 | 78.26 | 79.01 | 78.16 | 78.45 | 275,141 | +0.37(+0.47%) |
Aug 03, 2016 | 78.04 | 78.16 | 77.73 | 78.09 | 345,561 | +0.20(+0.26%) |
Aug 02, 2016 | 79.08 | 79.11 | 77.55 | 77.88 | 579,416 | -1.14(-1.44%) |
Aug 01, 2016 | 79.01 | 79.57 | 78.61 | 79.02 | 512,695 | -0.04(-0.05%) |
Jul 29, 2016 | 78.02 | 79.41 | 77.08 | 79.06 | 813,057 | +1.09(+1.40%) |
Jul 28, 2016 | 77.11 | 78.41 | 75.50 | 77.97 | 702,085 | +1.24(+1.62%) |
Jul 27, 2016 | 77.00 | 77.14 | 76.21 | 76.73 | 570,719 | -0.06(-0.07%) |
Jul 26, 2016 | 76.14 | 76.86 | 76.14 | 76.78 | 307,829 | +0.54(+0.71%) |
Jul 25, 2016 | 76.06 | 76.29 | 75.80 | 76.24 | 202,052 | +0.04(+0.05%) |
Jul 22, 2016 | 75.88 | 76.27 | 75.38 | 76.20 | 224,127 | +0.42(+0.56%) |
Jul 21, 2016 | 75.61 | 76.18 | 75.38 | 75.78 | 337,463 | -0.08(-0.11%) |
Jul 20, 2016 | 75.62 | 76.26 | 75.37 | 75.86 | 341,744 | +0.54(+0.72%) |
Jul 19, 2016 | 74.34 | 75.32 | 73.87 | 75.32 | 286,184 | +0.74(+0.99%) |
Jul 18, 2016 | 74.95 | 75.05 | 74.54 | 74.59 | 200,242 | -0.29(-0.39%) |
Jul 15, 2016 | 75.09 | 75.35 | 74.70 | 74.88 | 386,370 | -0.20(-0.27%) |
Jul 14, 2016 | 75.53 | 75.53 | 74.85 | 75.08 | 643,132 | +0.19(+0.26%) |
Jul 13, 2016 | 74.82 | 75.37 | 74.42 | 74.89 | 482,487 | +0.44(+0.59%) |
Jul 12, 2016 | 73.49 | 74.94 | 73.45 | 74.45 | 681,111 | +1.51(+2.07%) |
Jul 11, 2016 | 72.47 | 73.28 | 72.47 | 72.94 | 432,452 | -0.06(-0.09%) |
Jul 08, 2016 | 72.52 | 73.07 | 72.09 | 73.01 | 550,698 | +0.92(+1.27%) |
Jul 07, 2016 | 71.37 | 72.38 | 71.37 | 72.09 | 701,291 | +0.76(+1.07%) |
Jul 06, 2016 | 70.38 | 71.54 | 70.24 | 71.32 | 530,538 | +0.77(+1.09%) |
Jul 05, 2016 | 70.21 | 70.74 | 69.94 | 70.55 | 430,598 | -0.14(-0.19%) |