Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.09 | 74.77 | 73.59 | 74.41 | 1,370,505 | +0.65(+0.88%) |
Sep 29, 2016 | 74.35 | 74.69 | 73.61 | 73.76 | 828,736 | -0.67(-0.90%) |
Sep 28, 2016 | 73.73 | 74.49 | 73.10 | 74.43 | 555,521 | +0.68(+0.92%) |
Sep 27, 2016 | 73.40 | 73.87 | 73.01 | 73.75 | 696,878 | +0.45(+0.61%) |
Sep 26, 2016 | 72.63 | 73.71 | 72.41 | 73.30 | 980,209 | +0.19(+0.27%) |
Sep 23, 2016 | 73.64 | 73.84 | 73.11 | 73.11 | 684,131 | -0.61(-0.83%) |
Sep 22, 2016 | 74.54 | 74.54 | 73.33 | 73.72 | 864,762 | -0.27(-0.37%) |
Sep 21, 2016 | 72.84 | 74.07 | 72.69 | 73.99 | 1,086,796 | +1.84(+2.55%) |
Sep 20, 2016 | 72.61 | 72.78 | 71.90 | 72.15 | 773,623 | -0.01(-0.01%) |
Sep 19, 2016 | 72.70 | 73.27 | 71.82 | 72.16 | 922,681 | +0.14(+0.19%) |
Sep 16, 2016 | 73.38 | 73.39 | 71.84 | 72.02 | 2,747,117 | -1.70(-2.30%) |
Sep 15, 2016 | 72.65 | 74.04 | 72.47 | 73.72 | 1,875,167 | +2.45(+3.44%) |
Sep 14, 2016 | 70.97 | 72.01 | 70.78 | 71.27 | 1,032,376 | +0.33(+0.46%) |
Sep 13, 2016 | 71.36 | 71.61 | 70.25 | 70.94 | 1,557,460 | -1.37(-1.89%) |
Sep 12, 2016 | 70.70 | 72.55 | 70.60 | 72.30 | 1,353,496 | +0.94(+1.32%) |
Sep 09, 2016 | 73.45 | 73.69 | 71.36 | 71.36 | 1,606,080 | -2.57(-3.47%) |
Sep 08, 2016 | 73.86 | 74.21 | 73.50 | 73.93 | 1,755,808 | -0.16(-0.21%) |
Sep 07, 2016 | 74.03 | 74.31 | 73.70 | 74.09 | 1,759,679 | -0.27(-0.36%) |
Sep 06, 2016 | 73.96 | 74.51 | 73.43 | 74.36 | 1,465,535 | +0.38(+0.51%) |
Sep 02, 2016 | 74.83 | 73.98 | 73.98 | 73.98 | 1,598,410 | -0.48(-0.65%) |
Sep 01, 2016 | 73.83 | 75.10 | 73.50 | 74.46 | 1,611,485 | +0.84(+1.15%) |
Aug 31, 2016 | 73.94 | 73.98 | 72.88 | 73.62 | 1,084,991 | -0.48(-0.65%) |
Aug 30, 2016 | 73.73 | 74.12 | 73.37 | 74.11 | 942,331 | +0.51(+0.70%) |
Aug 29, 2016 | 73.78 | 74.36 | 73.53 | 73.59 | 988,635 | -0.21(-0.29%) |
Aug 26, 2016 | 74.35 | 74.99 | 73.36 | 73.81 | 1,062,842 | -0.46(-0.61%) |
Aug 25, 2016 | 73.06 | 74.30 | 72.95 | 74.26 | 1,004,496 | +1.08(+1.47%) |
Aug 24, 2016 | 73.76 | 74.22 | 72.89 | 73.19 | 818,197 | -0.73(-0.98%) |
Aug 23, 2016 | 73.51 | 74.04 | 73.44 | 73.91 | 1,130,623 | +0.80(+1.10%) |
Aug 22, 2016 | 72.40 | 73.19 | 72.17 | 73.11 | 1,131,126 | +0.65(+0.90%) |
Aug 19, 2016 | 71.50 | 72.55 | 71.33 | 72.46 | 1,081,656 | +0.57(+0.80%) |
Aug 18, 2016 | 71.98 | 72.35 | 71.86 | 71.89 | 956,831 | -0.06(-0.08%) |
Aug 17, 2016 | 71.45 | 72.13 | 71.33 | 71.94 | 1,106,282 | +0.67(+0.94%) |
Aug 16, 2016 | 72.21 | 72.48 | 71.24 | 71.28 | 997,160 | -1.37(-1.88%) |
Aug 15, 2016 | 72.39 | 72.72 | 72.13 | 72.64 | 877,835 | +0.24(+0.33%) |
Aug 12, 2016 | 72.36 | 72.76 | 72.06 | 72.40 | 590,445 | -0.16(-0.21%) |
Aug 11, 2016 | 72.73 | 73.46 | 72.29 | 72.55 | 1,025,272 | +0.14(+0.19%) |
Aug 10, 2016 | 72.48 | 72.89 | 72.04 | 72.42 | 953,910 | -0.16(-0.23%) |
Aug 09, 2016 | 71.81 | 73.61 | 71.62 | 72.58 | 2,113,751 | +0.92(+1.28%) |
Aug 08, 2016 | 72.30 | 72.87 | 71.47 | 71.66 | 1,011,460 | -0.58(-0.80%) |
Aug 05, 2016 | 71.59 | 72.81 | 71.44 | 72.24 | 1,456,077 | +0.95(+1.33%) |
Aug 04, 2016 | 70.91 | 71.92 | 70.91 | 71.30 | 1,422,049 | +0.39(+0.55%) |
Aug 03, 2016 | 69.16 | 71.04 | 68.60 | 70.91 | 1,899,213 | +1.61(+2.32%) |
Aug 02, 2016 | 71.06 | 71.19 | 69.00 | 69.30 | 2,804,087 | -2.14(-3.00%) |
Aug 01, 2016 | 72.38 | 72.79 | 71.06 | 71.44 | 2,025,188 | -0.92(-1.27%) |
Jul 29, 2016 | 75.66 | 75.70 | 72.33 | 72.36 | 2,764,510 | -3.42(-4.51%) |
Jul 28, 2016 | 75.55 | 76.26 | 72.11 | 75.78 | 2,766,479 | -0.23(-0.31%) |
Jul 27, 2016 | 77.02 | 77.47 | 75.61 | 76.02 | 2,183,047 | -0.78(-1.01%) |
Jul 26, 2016 | 75.72 | 76.81 | 75.46 | 76.79 | 1,340,163 | +0.88(+1.16%) |
Jul 25, 2016 | 75.27 | 75.92 | 75.07 | 75.91 | 1,110,048 | +0.49(+0.66%) |
Jul 22, 2016 | 75.21 | 75.55 | 74.69 | 75.41 | 581,306 | +0.58(+0.78%) |
Jul 21, 2016 | 75.39 | 75.55 | 74.48 | 74.83 | 686,539 | -0.69(-0.91%) |
Jul 20, 2016 | 74.99 | 75.75 | 74.57 | 75.52 | 792,852 | +1.11(+1.50%) |
Jul 19, 2016 | 73.96 | 74.80 | 73.85 | 74.41 | 621,901 | +0.01(+0.01%) |
Jul 18, 2016 | 74.19 | 74.50 | 73.92 | 74.40 | 704,329 | +0.04(+0.05%) |
Jul 15, 2016 | 74.50 | 74.92 | 74.03 | 74.36 | 842,849 | +0.23(+0.31%) |
Jul 14, 2016 | 73.88 | 74.47 | 73.66 | 74.13 | 889,344 | +0.78(+1.06%) |
Jul 13, 2016 | 73.47 | 73.66 | 72.93 | 73.35 | 955,348 | +0.23(+0.32%) |
Jul 12, 2016 | 72.95 | 73.48 | 72.65 | 73.12 | 1,233,208 | +0.62(+0.86%) |
Jul 11, 2016 | 71.54 | 72.92 | 71.54 | 72.50 | 1,543,361 | +1.22(+1.71%) |
Jul 08, 2016 | 70.23 | 71.37 | 69.59 | 71.28 | 1,045,618 | +1.69(+2.42%) |
Jul 07, 2016 | 69.55 | 70.27 | 69.35 | 69.59 | 986,066 | -0.25(-0.36%) |
Jul 06, 2016 | 69.17 | 69.94 | 69.02 | 69.84 | 1,133,985 | +0.19(+0.28%) |
Jul 05, 2016 | 69.10 | 69.86 | 68.56 | 69.65 | 1,721,902 | +0.12(+0.17%) |