Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 79.77 | 80.79 | 79.71 | 80.54 | 2,927,493 | +0.54(+0.67%) |
Sep 29, 2016 | 80.44 | 80.44 | 79.16 | 80.00 | 2,465,676 | +0.25(+0.31%) |
Sep 28, 2016 | 79.98 | 80.37 | 79.38 | 79.75 | 2,009,214 | -0.27(-0.34%) |
Sep 27, 2016 | 78.78 | 80.10 | 78.56 | 80.02 | 2,558,673 | +1.44(+1.83%) |
Sep 26, 2016 | 78.69 | 78.89 | 78.23 | 78.58 | 2,486,187 | -0.33(-0.42%) |
Sep 23, 2016 | 79.78 | 79.78 | 78.79 | 78.91 | 2,229,705 | -0.89(-1.11%) |
Sep 22, 2016 | 78.69 | 79.90 | 78.43 | 79.80 | 3,054,573 | +1.68(+2.15%) |
Sep 21, 2016 | 77.58 | 78.22 | 77.12 | 78.12 | 2,883,096 | +0.47(+0.60%) |
Sep 20, 2016 | 77.35 | 77.88 | 77.19 | 77.65 | 2,529,144 | +0.59(+0.77%) |
Sep 19, 2016 | 76.86 | 77.28 | 76.73 | 77.06 | 1,834,866 | +0.80(+1.05%) |
Sep 16, 2016 | 76.34 | 76.42 | 75.80 | 76.26 | 3,438,234 | +0.24(+0.32%) |
Sep 15, 2016 | 74.54 | 76.44 | 74.50 | 76.02 | 2,743,488 | +1.23(+1.64%) |
Sep 14, 2016 | 74.75 | 75.28 | 74.55 | 74.79 | 1,973,322 | +0.10(+0.13%) |
Sep 13, 2016 | 75.30 | 75.76 | 74.53 | 74.69 | 2,690,928 | -1.24(-1.63%) |
Sep 12, 2016 | 75.04 | 76.02 | 74.86 | 75.93 | 1,937,358 | +0.80(+1.06%) |
Sep 09, 2016 | 76.12 | 76.23 | 75.11 | 75.14 | 1,932,066 | -1.66(-2.16%) |
Sep 08, 2016 | 76.42 | 76.96 | 76.24 | 76.79 | 1,554,498 | +0.12(+0.16%) |
Sep 07, 2016 | 76.67 | 77.21 | 76.56 | 76.67 | 1,502,487 | -0.34(-0.44%) |
Sep 06, 2016 | 76.67 | 77.03 | 75.73 | 77.01 | 1,550,979 | +0.53(+0.69%) |
Sep 02, 2016 | 77.05 | 76.49 | 76.49 | 76.49 | 1,279,800 | -0.15(-0.19%) |
Sep 01, 2016 | 76.32 | 76.81 | 75.93 | 76.63 | 1,876,167 | +0.36(+0.48%) |
Aug 31, 2016 | 76.61 | 76.61 | 75.91 | 76.27 | 1,344,078 | -0.12(-0.16%) |
Aug 30, 2016 | 76.43 | 76.58 | 75.72 | 76.39 | 1,307,394 | -0.00(-0.00%) |
Aug 29, 2016 | 76.16 | 76.71 | 75.92 | 76.39 | 3,218,877 | +0.25(+0.33%) |
Aug 26, 2016 | 76.49 | 76.85 | 75.85 | 76.14 | 2,099,610 | -0.13(-0.17%) |
Aug 25, 2016 | 76.11 | 76.63 | 75.85 | 76.27 | 1,095,795 | +0.10(+0.13%) |
Aug 24, 2016 | 77.21 | 77.50 | 76.00 | 76.18 | 1,392,309 | -1.15(-1.49%) |
Aug 23, 2016 | 77.22 | 77.67 | 77.00 | 77.33 | 1,861,002 | +0.41(+0.54%) |
Aug 22, 2016 | 76.45 | 76.99 | 76.33 | 76.92 | 1,391,553 | +0.51(+0.67%) |
Aug 19, 2016 | 76.19 | 76.58 | 75.83 | 76.41 | 1,297,278 | +0.23(+0.30%) |
Aug 18, 2016 | 75.60 | 76.38 | 75.60 | 76.18 | 1,233,756 | +0.30(+0.40%) |
Aug 17, 2016 | 76.40 | 76.40 | 75.46 | 75.88 | 1,582,200 | -0.35(-0.46%) |
Aug 16, 2016 | 76.78 | 76.78 | 76.16 | 76.23 | 1,253,331 | -0.77(-1.00%) |
Aug 15, 2016 | 76.96 | 77.47 | 76.78 | 77.00 | 1,173,555 | +0.23(+0.30%) |
Aug 12, 2016 | 77.01 | 77.01 | 76.50 | 76.77 | 1,641,690 | -0.51(-0.66%) |
Aug 11, 2016 | 77.13 | 77.55 | 76.87 | 77.28 | 1,562,301 | +0.26(+0.33%) |
Aug 10, 2016 | 77.41 | 77.50 | 76.77 | 77.03 | 1,229,985 | -0.38(-0.49%) |
Aug 09, 2016 | 77.20 | 77.85 | 77.18 | 77.41 | 1,709,370 | +0.43(+0.55%) |
Aug 08, 2016 | 76.93 | 77.11 | 76.64 | 76.98 | 1,185,264 | -0.05(-0.07%) |
Aug 05, 2016 | 77.17 | 77.33 | 76.74 | 77.04 | 1,473,165 | -0.03(-0.04%) |
Aug 04, 2016 | 76.49 | 77.43 | 76.00 | 77.07 | 2,031,543 | +0.65(+0.85%) |
Aug 03, 2016 | 76.91 | 77.10 | 76.23 | 76.41 | 1,728,063 | -0.31(-0.40%) |
Aug 02, 2016 | 77.21 | 77.21 | 76.15 | 76.72 | 1,557,954 | -0.38(-0.49%) |
Aug 01, 2016 | 77.11 | 77.78 | 76.92 | 77.10 | 2,588,697 | -0.21(-0.27%) |
Jul 29, 2016 | 76.67 | 77.46 | 76.56 | 77.31 | 2,474,109 | +0.63(+0.82%) |
Jul 28, 2016 | 75.98 | 76.80 | 75.98 | 76.68 | 2,313,594 | +0.78(+1.03%) |
Jul 27, 2016 | 76.26 | 76.84 | 75.68 | 75.90 | 2,575,386 | -0.39(-0.52%) |
Jul 26, 2016 | 76.55 | 76.80 | 76.14 | 76.29 | 1,969,785 | +0.03(+0.04%) |
Jul 25, 2016 | 76.27 | 76.79 | 76.07 | 76.26 | 2,560,635 | -0.33(-0.44%) |
Jul 22, 2016 | 76.49 | 76.65 | 75.63 | 76.60 | 4,168,008 | -0.18(-0.23%) |
Jul 21, 2016 | 77.33 | 77.87 | 76.53 | 76.77 | 4,051,566 | -1.34(-1.72%) |
Jul 20, 2016 | 79.12 | 80.00 | 77.80 | 78.12 | 10,440,360 | +3.46(+4.64%) |
Jul 19, 2016 | 74.20 | 75.09 | 73.90 | 74.66 | 4,100,103 | +0.15(+0.20%) |
Jul 18, 2016 | 74.77 | 74.88 | 74.45 | 74.50 | 2,355,741 | +0.02(+0.02%) |
Jul 15, 2016 | 75.38 | 75.42 | 74.24 | 74.49 | 3,043,719 | -0.58(-0.77%) |
Jul 14, 2016 | 75.39 | 75.66 | 74.77 | 75.07 | 1,927,107 | +0.31(+0.41%) |
Jul 13, 2016 | 75.41 | 75.41 | 74.72 | 74.76 | 1,862,118 | -0.27(-0.37%) |
Jul 12, 2016 | 75.35 | 75.42 | 74.83 | 75.03 | 2,534,796 | +0.18(+0.24%) |
Jul 11, 2016 | 75.70 | 75.73 | 74.78 | 74.86 | 2,492,775 | -0.57(-0.76%) |
Jul 08, 2016 | 75.39 | 75.57 | 75.03 | 75.43 | 1,924,371 | +0.39(+0.52%) |
Jul 07, 2016 | 74.33 | 75.12 | 74.24 | 75.03 | 1,719,918 | +1.18(+1.60%) |
Jul 05, 2016 | 73.87 | 74.26 | 73.52 | 73.85 | 2,063,448 | -0.18(-0.25%) |