Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 75.15 | 75.62 | 74.35 | 74.46 | 69,434 | -0.33(-0.44%) |
Sep 29, 2016 | 76.16 | 77.29 | 74.56 | 74.79 | 33,852 | -1.27(-1.67%) |
Sep 28, 2016 | 76.37 | 76.81 | 75.78 | 76.06 | 58,577 | -0.13(-0.17%) |
Sep 27, 2016 | 75.67 | 76.39 | 74.81 | 76.19 | 82,928 | +0.49(+0.65%) |
Sep 26, 2016 | 77.15 | 77.59 | 75.59 | 75.70 | 116,264 | -1.88(-2.42%) |
Sep 23, 2016 | 77.28 | 77.97 | 76.79 | 77.58 | 72,638 | -0.13(-0.17%) |
Sep 22, 2016 | 77.00 | 77.76 | 70.06 | 77.71 | 99,891 | +1.29(+1.69%) |
Sep 21, 2016 | 74.00 | 76.64 | 74.00 | 76.42 | 169,073 | +2.73(+3.70%) |
Sep 20, 2016 | 73.53 | 74.32 | 72.54 | 73.69 | 203,282 | +0.74(+1.01%) |
Sep 19, 2016 | 72.79 | 73.09 | 72.20 | 72.95 | 100,971 | +0.76(+1.05%) |
Sep 16, 2016 | 73.38 | 74.17 | 71.66 | 72.19 | 169,182 | -1.21(-1.65%) |
Sep 15, 2016 | 71.54 | 74.84 | 71.54 | 73.40 | 172,436 | +2.15(+3.02%) |
Sep 14, 2016 | 73.02 | 74.34 | 70.39 | 71.25 | 190,575 | -1.70(-2.33%) |
Sep 13, 2016 | 72.75 | 73.50 | 71.76 | 72.95 | 73,773 | -0.71(-0.96%) |
Sep 12, 2016 | 72.66 | 74.27 | 72.65 | 73.66 | 77,680 | +0.49(+0.67%) |
Sep 09, 2016 | 75.40 | 75.46 | 72.75 | 73.17 | 133,009 | -3.60(-4.69%) |
Sep 08, 2016 | 76.83 | 77.03 | 76.18 | 76.77 | 74,585 | +0.09(+0.12%) |
Sep 07, 2016 | 76.73 | 76.89 | 75.88 | 76.68 | 80,219 | +0.19(+0.25%) |
Sep 06, 2016 | 76.30 | 76.82 | 75.57 | 76.49 | 88,262 | +0.22(+0.29%) |
Sep 02, 2016 | 75.85 | 76.27 | 76.27 | 76.27 | 103,400 | +1.00(+1.33%) |
Sep 01, 2016 | 74.41 | 75.55 | 73.54 | 75.27 | 57,836 | +1.24(+1.67%) |
Aug 31, 2016 | 75.06 | 75.06 | 73.75 | 74.03 | 86,718 | -0.93(-1.24%) |
Aug 30, 2016 | 76.69 | 76.69 | 74.50 | 74.96 | 121,141 | -1.12(-1.47%) |
Aug 29, 2016 | 75.94 | 76.86 | 75.74 | 76.08 | 69,117 | +0.21(+0.28%) |
Aug 26, 2016 | 77.00 | 77.58 | 75.65 | 75.87 | 66,101 | -0.75(-0.98%) |
Aug 25, 2016 | 77.00 | 77.00 | 75.48 | 76.62 | 97,976 | +0.62(+0.82%) |
Aug 24, 2016 | 76.90 | 76.90 | 75.45 | 76.00 | 82,433 | -0.86(-1.12%) |
Aug 23, 2016 | 76.36 | 77.88 | 76.32 | 76.86 | 93,020 | +0.45(+0.59%) |
Aug 22, 2016 | 76.87 | 76.87 | 76.04 | 76.41 | 59,534 | -0.27(-0.35%) |
Aug 19, 2016 | 78.33 | 78.33 | 76.30 | 76.68 | 81,746 | -1.75(-2.23%) |
Aug 18, 2016 | 79.45 | 80.25 | 77.76 | 78.43 | 97,192 | -0.56(-0.71%) |
Aug 17, 2016 | 77.85 | 80.42 | 77.79 | 78.99 | 108,728 | +1.11(+1.43%) |
Aug 16, 2016 | 77.74 | 78.37 | 77.11 | 77.88 | 116,529 | +0.42(+0.54%) |
Aug 15, 2016 | 76.38 | 77.85 | 76.35 | 77.46 | 55,500 | +1.00(+1.31%) |
Aug 12, 2016 | 76.69 | 76.85 | 75.96 | 76.46 | 112,962 | -0.44(-0.57%) |
Aug 11, 2016 | 77.22 | 77.83 | 76.33 | 76.90 | 109,343 | -0.07(-0.09%) |
Aug 10, 2016 | 76.46 | 77.03 | 75.84 | 76.97 | 55,887 | +0.59(+0.77%) |
Aug 09, 2016 | 76.11 | 76.59 | 75.99 | 76.38 | 50,380 | +0.04(+0.05%) |
Aug 08, 2016 | 75.57 | 76.55 | 75.31 | 76.34 | 122,091 | +0.78(+1.03%) |
Aug 05, 2016 | 77.60 | 78.25 | 72.60 | 75.56 | 210,747 | -2.05(-2.64%) |
Aug 04, 2016 | 76.44 | 78.24 | 76.44 | 77.61 | 94,032 | +1.08(+1.41%) |
Aug 03, 2016 | 76.52 | 77.15 | 75.39 | 76.53 | 125,855 | -0.08(-0.10%) |
Aug 02, 2016 | 77.30 | 77.76 | 75.38 | 76.61 | 82,373 | -0.52(-0.67%) |
Aug 01, 2016 | 77.62 | 78.48 | 76.84 | 77.13 | 52,810 | -0.21(-0.27%) |
Jul 29, 2016 | 76.95 | 77.72 | 76.24 | 77.34 | 96,055 | +0.35(+0.45%) |
Jul 28, 2016 | 76.01 | 77.15 | 75.70 | 76.99 | 54,248 | +0.91(+1.20%) |
Jul 27, 2016 | 75.41 | 78.90 | 75.41 | 76.08 | 60,754 | +0.70(+0.93%) |
Jul 26, 2016 | 74.73 | 75.66 | 74.73 | 75.38 | 52,315 | +0.59(+0.79%) |
Jul 25, 2016 | 76.17 | 76.50 | 74.49 | 74.79 | 56,591 | -1.45(-1.90%) |
Jul 22, 2016 | 73.85 | 76.44 | 73.08 | 76.24 | 187,842 | +4.26(+5.92%) |
Jul 21, 2016 | 72.98 | 72.98 | 71.28 | 71.98 | 53,076 | -0.56(-0.77%) |
Jul 20, 2016 | 72.85 | 73.03 | 72.34 | 72.54 | 67,829 | +0.00(+0.00%) |
Jul 19, 2016 | 73.13 | 73.53 | 72.28 | 72.54 | 90,184 | -0.69(-0.94%) |
Jul 18, 2016 | 73.19 | 73.76 | 72.83 | 73.23 | 61,236 | -0.02(-0.03%) |
Jul 15, 2016 | 73.50 | 74.23 | 72.21 | 73.25 | 168,700 | +0.55(+0.76%) |
Jul 14, 2016 | 74.04 | 74.65 | 72.55 | 72.70 | 102,751 | -0.89(-1.21%) |
Jul 13, 2016 | 75.11 | 76.15 | 73.39 | 73.59 | 115,284 | -1.35(-1.80%) |
Jul 12, 2016 | 74.69 | 75.39 | 74.57 | 74.94 | 87,456 | +0.52(+0.70%) |
Jul 11, 2016 | 73.88 | 74.89 | 73.58 | 74.42 | 89,604 | +0.84(+1.14%) |
Jul 08, 2016 | 73.02 | 73.93 | 72.35 | 73.58 | 99,492 | +1.23(+1.70%) |
Jul 07, 2016 | 72.20 | 73.20 | 71.75 | 72.35 | 74,762 | +1.10(+1.54%) |
Jul 05, 2016 | 72.74 | 72.83 | 70.33 | 71.25 | 129,495 | -1.96(-2.68%) |