Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.64 | 75.07 | 73.82 | 74.65 | 241,490 | +0.55(+0.74%) |
Sep 29, 2016 | 75.59 | 75.75 | 73.75 | 74.10 | 152,690 | -1.69(-2.23%) |
Sep 28, 2016 | 75.74 | 75.97 | 75.12 | 75.79 | 172,447 | +0.39(+0.52%) |
Sep 27, 2016 | 74.40 | 75.45 | 74.40 | 75.40 | 128,917 | +0.84(+1.13%) |
Sep 26, 2016 | 74.63 | 75.16 | 74.35 | 74.56 | 137,819 | -0.46(-0.61%) |
Sep 23, 2016 | 75.19 | 75.34 | 74.71 | 75.02 | 99,715 | -0.29(-0.39%) |
Sep 22, 2016 | 74.17 | 75.58 | 74.17 | 75.31 | 271,497 | +1.41(+1.91%) |
Sep 21, 2016 | 73.07 | 73.95 | 72.73 | 73.90 | 104,911 | +0.98(+1.34%) |
Sep 20, 2016 | 74.14 | 74.14 | 72.72 | 72.92 | 157,312 | -0.97(-1.31%) |
Sep 19, 2016 | 72.32 | 73.98 | 72.07 | 73.89 | 208,671 | +1.76(+2.44%) |
Sep 16, 2016 | 73.63 | 73.79 | 72.01 | 72.13 | 324,597 | -1.45(-1.97%) |
Sep 15, 2016 | 72.21 | 73.97 | 72.00 | 73.58 | 258,111 | +1.48(+2.05%) |
Sep 14, 2016 | 72.50 | 72.96 | 71.93 | 72.10 | 180,743 | -0.14(-0.19%) |
Sep 13, 2016 | 72.52 | 73.00 | 71.71 | 72.24 | 160,121 | -0.99(-1.35%) |
Sep 12, 2016 | 71.93 | 73.27 | 71.01 | 73.23 | 183,535 | +1.13(+1.57%) |
Sep 09, 2016 | 74.63 | 74.97 | 72.10 | 72.10 | 288,024 | -3.00(-3.99%) |
Sep 08, 2016 | 75.25 | 75.51 | 75.02 | 75.10 | 160,305 | -0.10(-0.13%) |
Sep 07, 2016 | 75.10 | 75.66 | 74.98 | 75.20 | 183,427 | -0.05(-0.07%) |
Sep 06, 2016 | 75.91 | 76.18 | 74.85 | 75.25 | 242,579 | -0.57(-0.75%) |
Sep 02, 2016 | 75.90 | 75.82 | 75.82 | 75.82 | 199,200 | +0.24(+0.32%) |
Sep 01, 2016 | 75.12 | 75.84 | 74.96 | 75.58 | 295,820 | +0.54(+0.72%) |
Aug 31, 2016 | 74.89 | 75.46 | 74.38 | 75.04 | 233,632 | +0.10(+0.13%) |
Aug 30, 2016 | 74.86 | 75.66 | 74.73 | 74.94 | 163,183 | +0.00(+0.00%) |
Aug 29, 2016 | 74.49 | 75.20 | 74.33 | 74.94 | 122,240 | +0.45(+0.60%) |
Aug 26, 2016 | 74.93 | 75.29 | 74.24 | 74.49 | 128,216 | -0.44(-0.59%) |
Aug 25, 2016 | 74.74 | 75.25 | 74.53 | 74.93 | 117,095 | +0.06(+0.08%) |
Aug 24, 2016 | 75.31 | 75.60 | 74.76 | 74.87 | 153,147 | -0.63(-0.83%) |
Aug 23, 2016 | 75.00 | 75.90 | 74.69 | 75.50 | 127,576 | +0.56(+0.75%) |
Aug 22, 2016 | 74.84 | 75.00 | 73.84 | 74.94 | 119,959 | -0.24(-0.32%) |
Aug 19, 2016 | 74.99 | 75.45 | 74.65 | 75.18 | 147,060 | +0.18(+0.24%) |
Aug 18, 2016 | 74.69 | 75.37 | 74.34 | 75.00 | 115,544 | +0.28(+0.37%) |
Aug 17, 2016 | 75.61 | 75.80 | 74.56 | 74.72 | 115,041 | -0.81(-1.07%) |
Aug 16, 2016 | 75.40 | 75.89 | 75.07 | 75.53 | 237,461 | +0.08(+0.11%) |
Aug 15, 2016 | 74.26 | 75.58 | 74.14 | 75.45 | 307,240 | +1.12(+1.51%) |
Aug 12, 2016 | 74.26 | 74.68 | 73.76 | 74.33 | 170,722 | -0.14(-0.19%) |
Aug 11, 2016 | 74.75 | 74.92 | 74.30 | 74.47 | 177,714 | -0.28(-0.37%) |
Aug 10, 2016 | 74.80 | 76.77 | 73.52 | 74.75 | 420,968 | -0.23(-0.31%) |
Aug 09, 2016 | 75.07 | 75.24 | 74.29 | 74.98 | 249,889 | -0.04(-0.05%) |
Aug 08, 2016 | 73.49 | 75.02 | 72.68 | 75.02 | 184,815 | +1.53(+2.08%) |
Aug 05, 2016 | 73.55 | 74.07 | 72.71 | 73.49 | 348,789 | +0.26(+0.36%) |
Aug 04, 2016 | 72.88 | 73.53 | 72.69 | 73.23 | 195,074 | +0.52(+0.72%) |
Aug 03, 2016 | 72.81 | 72.93 | 72.00 | 72.71 | 205,760 | +0.04(+0.06%) |
Aug 02, 2016 | 73.90 | 73.96 | 72.35 | 72.67 | 213,821 | -1.17(-1.58%) |
Aug 01, 2016 | 73.64 | 74.26 | 73.10 | 73.84 | 209,119 | +0.01(+0.01%) |
Jul 29, 2016 | 73.42 | 74.01 | 72.93 | 73.83 | 186,416 | +0.42(+0.57%) |
Jul 28, 2016 | 73.72 | 74.00 | 73.07 | 73.41 | 139,667 | -0.54(-0.73%) |
Jul 27, 2016 | 74.49 | 74.49 | 73.56 | 73.95 | 196,246 | -0.29(-0.39%) |
Jul 26, 2016 | 74.08 | 74.53 | 73.75 | 74.24 | 176,313 | +0.24(+0.32%) |
Jul 25, 2016 | 73.80 | 74.09 | 73.45 | 74.00 | 175,664 | +0.30(+0.41%) |
Jul 22, 2016 | 73.20 | 74.02 | 72.82 | 73.70 | 397,489 | +0.45(+0.61%) |
Jul 21, 2016 | 73.67 | 74.00 | 72.93 | 73.25 | 132,440 | -0.47(-0.64%) |
Jul 20, 2016 | 73.50 | 73.95 | 73.05 | 73.72 | 313,921 | +0.23(+0.31%) |
Jul 19, 2016 | 74.40 | 74.40 | 73.23 | 73.49 | 192,757 | -0.93(-1.25%) |
Jul 18, 2016 | 74.13 | 74.90 | 74.11 | 74.42 | 125,280 | +0.12(+0.16%) |
Jul 15, 2016 | 74.49 | 74.49 | 73.62 | 74.30 | 209,458 | +0.36(+0.49%) |
Jul 14, 2016 | 74.62 | 74.70 | 73.70 | 73.94 | 128,455 | -0.32(-0.43%) |
Jul 13, 2016 | 74.92 | 75.23 | 73.95 | 74.26 | 142,225 | -0.26(-0.35%) |
Jul 12, 2016 | 74.39 | 74.98 | 74.01 | 74.52 | 253,573 | +0.43(+0.58%) |
Jul 11, 2016 | 73.84 | 74.53 | 73.78 | 74.09 | 183,508 | +0.45(+0.61%) |
Jul 08, 2016 | 71.49 | 73.90 | 71.02 | 73.64 | 250,998 | +2.62(+3.69%) |
Jul 07, 2016 | 70.51 | 71.15 | 70.38 | 71.02 | 129,776 | +1.45(+2.08%) |
Jul 05, 2016 | 70.25 | 70.47 | 69.26 | 69.57 | 140,043 | -1.31(-1.85%) |