Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 77.69 | 78.51 | 77.24 | 78.20 | 10,311,590 | +0.74(+0.95%) |
Sep 29, 2016 | 78.22 | 78.54 | 77.34 | 77.46 | 6,139,379 | -0.99(-1.27%) |
Sep 28, 2016 | 77.90 | 78.49 | 77.48 | 78.46 | 8,343,787 | +0.77(+0.99%) |
Sep 27, 2016 | 77.34 | 77.90 | 77.07 | 77.69 | 8,321,400 | +0.33(+0.43%) |
Sep 26, 2016 | 77.68 | 77.78 | 77.24 | 77.36 | 8,975,019 | -0.69(-0.88%) |
Sep 23, 2016 | 78.80 | 78.91 | 78.03 | 78.05 | 8,760,304 | -0.78(-0.98%) |
Sep 22, 2016 | 78.88 | 79.23 | 78.67 | 78.83 | 6,979,114 | +0.13(+0.17%) |
Sep 21, 2016 | 78.41 | 78.72 | 77.79 | 78.69 | 7,969,631 | +0.70(+0.90%) |
Sep 20, 2016 | 78.46 | 78.70 | 77.84 | 77.99 | 6,844,635 | -0.03(-0.04%) |
Sep 19, 2016 | 77.95 | 78.52 | 77.76 | 78.02 | 8,842,701 | +0.42(+0.54%) |
Sep 16, 2016 | 77.29 | 77.78 | 76.99 | 77.61 | 12,375,287 | +0.06(+0.07%) |
Sep 15, 2016 | 76.99 | 77.66 | 76.77 | 77.55 | 11,248,465 | +0.49(+0.64%) |
Sep 14, 2016 | 77.03 | 77.75 | 77.02 | 77.06 | 11,632,355 | -0.38(-0.49%) |
Sep 13, 2016 | 77.93 | 77.95 | 77.18 | 77.43 | 9,342,592 | -1.02(-1.30%) |
Sep 12, 2016 | 76.91 | 78.61 | 76.77 | 78.46 | 10,449,112 | +1.55(+2.02%) |
Sep 09, 2016 | 77.92 | 78.30 | 76.91 | 76.91 | 12,228,209 | -1.55(-1.98%) |
Sep 08, 2016 | 78.50 | 79.08 | 78.10 | 78.46 | 8,419,099 | -0.26(-0.32%) |
Sep 07, 2016 | 77.99 | 78.73 | 77.88 | 78.71 | 9,840,058 | +0.67(+0.86%) |
Sep 06, 2016 | 77.54 | 78.04 | 77.36 | 78.04 | 8,608,728 | +0.50(+0.65%) |
Sep 02, 2016 | 77.13 | 77.54 | 77.54 | 77.54 | 6,777,622 | +0.66(+0.86%) |
Sep 01, 2016 | 76.73 | 77.11 | 76.56 | 76.88 | 6,599,587 | +0.38(+0.49%) |
Aug 31, 2016 | 76.55 | 76.78 | 76.32 | 76.50 | 7,811,010 | -0.26(-0.33%) |
Aug 30, 2016 | 76.59 | 76.77 | 76.32 | 76.75 | 4,365,805 | +0.28(+0.37%) |
Aug 29, 2016 | 76.16 | 76.58 | 76.16 | 76.47 | 5,038,797 | +0.28(+0.37%) |
Aug 26, 2016 | 76.23 | 76.72 | 75.81 | 76.19 | 8,388,583 | +0.24(+0.31%) |
Aug 25, 2016 | 75.92 | 76.14 | 75.65 | 75.95 | 6,105,824 | +0.03(+0.04%) |
Aug 24, 2016 | 76.40 | 76.57 | 75.83 | 75.92 | 5,317,227 | -0.48(-0.63%) |
Aug 23, 2016 | 76.94 | 77.31 | 76.40 | 76.40 | 10,583,223 | -0.25(-0.32%) |
Aug 22, 2016 | 75.97 | 76.67 | 75.61 | 76.65 | 8,412,125 | +0.56(+0.73%) |
Aug 19, 2016 | 75.66 | 76.09 | 75.40 | 76.09 | 8,968,805 | +0.19(+0.25%) |
Aug 18, 2016 | 75.66 | 76.21 | 75.56 | 75.90 | 7,882,576 | -0.54(-0.71%) |
Aug 17, 2016 | 76.32 | 76.47 | 76.03 | 76.44 | 4,923,234 | +0.16(+0.21%) |
Aug 16, 2016 | 75.91 | 76.38 | 75.72 | 76.28 | 6,549,556 | -0.09(-0.12%) |
Aug 15, 2016 | 75.64 | 76.60 | 75.54 | 76.38 | 6,663,687 | +0.84(+1.11%) |
Aug 12, 2016 | 75.33 | 75.59 | 75.19 | 75.54 | 4,682,800 | -0.09(-0.12%) |
Aug 11, 2016 | 75.52 | 75.78 | 75.37 | 75.63 | 6,967,983 | +0.42(+0.55%) |
Aug 10, 2016 | 75.49 | 75.72 | 75.05 | 75.21 | 6,298,430 | -0.36(-0.47%) |
Aug 09, 2016 | 75.48 | 75.97 | 75.47 | 75.57 | 4,720,186 | +0.10(+0.14%) |
Aug 08, 2016 | 75.73 | 75.84 | 75.33 | 75.47 | 5,423,664 | -0.18(-0.24%) |
Aug 05, 2016 | 75.26 | 75.74 | 75.20 | 75.65 | 7,058,052 | +0.62(+0.83%) |
Aug 04, 2016 | 74.41 | 75.19 | 74.34 | 75.03 | 6,306,981 | +0.73(+0.98%) |
Aug 03, 2016 | 73.89 | 74.30 | 73.83 | 74.30 | 7,704,493 | +0.41(+0.55%) |
Aug 02, 2016 | 73.69 | 74.07 | 73.39 | 73.89 | 8,379,589 | +0.02(+0.03%) |
Aug 01, 2016 | 73.92 | 74.13 | 73.37 | 73.87 | 9,437,742 | +0.20(+0.27%) |
Jul 29, 2016 | 74.80 | 74.90 | 73.63 | 73.68 | 8,239,489 | -1.08(-1.44%) |
Jul 28, 2016 | 74.28 | 75.47 | 74.15 | 74.75 | 9,226,739 | +0.62(+0.84%) |
Jul 27, 2016 | 74.06 | 74.37 | 73.19 | 74.13 | 10,799,626 | +0.04(+0.05%) |
Jul 26, 2016 | 74.55 | 74.63 | 73.57 | 74.09 | 10,247,452 | -0.42(-0.57%) |
Jul 25, 2016 | 75.68 | 75.68 | 74.32 | 74.52 | 8,453,093 | -0.92(-1.21%) |
Jul 22, 2016 | 75.50 | 75.59 | 73.94 | 75.43 | 13,276,454 | +1.06(+1.42%) |
Jul 21, 2016 | 74.99 | 75.26 | 74.01 | 74.37 | 9,772,556 | -0.54(-0.72%) |
Jul 20, 2016 | 74.34 | 75.28 | 74.34 | 74.91 | 8,391,940 | +0.60(+0.81%) |
Jul 19, 2016 | 73.39 | 74.47 | 73.28 | 74.31 | 9,952,887 | +0.39(+0.52%) |
Jul 18, 2016 | 73.96 | 74.29 | 73.85 | 73.92 | 5,152,994 | +0.01(+0.01%) |
Jul 15, 2016 | 74.24 | 74.34 | 73.68 | 73.91 | 8,637,488 | +0.15(+0.20%) |
Jul 14, 2016 | 73.69 | 74.14 | 73.34 | 73.76 | 6,999,653 | +0.64(+0.88%) |
Jul 13, 2016 | 73.33 | 73.42 | 72.87 | 73.12 | 6,948,544 | -0.02(-0.03%) |
Jul 12, 2016 | 72.38 | 73.22 | 72.26 | 73.14 | 10,853,705 | +0.91(+1.25%) |
Jul 11, 2016 | 72.51 | 72.87 | 72.11 | 72.23 | 8,671,906 | +0.09(+0.13%) |
Jul 08, 2016 | 71.08 | 72.26 | 70.33 | 72.14 | 11,626,528 | +1.80(+2.56%) |
Jul 07, 2016 | 70.16 | 71.07 | 70.11 | 70.33 | 9,328,624 | +0.42(+0.61%) |
Jul 06, 2016 | 69.97 | 70.56 | 69.69 | 69.91 | 11,932,363 | -0.58(-0.82%) |
Jul 05, 2016 | 70.09 | 70.77 | 69.69 | 70.49 | 11,737,798 | +0.18(+0.26%) |