Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 73.71 | 73.97 | 73.02 | 73.73 | 1,186,589 | +0.23(+0.31%) |
Sep 29, 2016 | 74.42 | 74.71 | 73.25 | 73.50 | 907,832 | -1.17(-1.56%) |
Sep 28, 2016 | 74.49 | 74.93 | 73.88 | 74.67 | 643,018 | +0.43(+0.58%) |
Sep 27, 2016 | 73.28 | 74.48 | 73.15 | 74.24 | 771,405 | +0.58(+0.79%) |
Sep 26, 2016 | 73.78 | 74.08 | 73.26 | 73.65 | 845,476 | -0.67(-0.90%) |
Sep 23, 2016 | 73.62 | 74.44 | 73.62 | 74.32 | 735,765 | +0.25(+0.34%) |
Sep 22, 2016 | 74.06 | 74.13 | 73.48 | 74.07 | 734,748 | +0.26(+0.35%) |
Sep 21, 2016 | 73.85 | 74.15 | 73.45 | 73.82 | 947,090 | +0.38(+0.52%) |
Sep 20, 2016 | 73.50 | 74.11 | 72.95 | 73.43 | 1,045,761 | +0.57(+0.79%) |
Sep 19, 2016 | 72.95 | 73.31 | 72.03 | 72.86 | 733,577 | +0.08(+0.10%) |
Sep 16, 2016 | 72.31 | 73.07 | 71.97 | 72.78 | 1,585,882 | -0.12(-0.17%) |
Sep 15, 2016 | 71.76 | 72.97 | 71.43 | 72.91 | 704,673 | +1.05(+1.46%) |
Sep 14, 2016 | 73.52 | 73.52 | 71.69 | 71.86 | 459,957 | -0.26(-0.36%) |
Sep 13, 2016 | 72.34 | 72.67 | 71.64 | 72.11 | 450,477 | -1.20(-1.64%) |
Sep 12, 2016 | 72.11 | 73.44 | 71.77 | 73.32 | 644,535 | +0.86(+1.19%) |
Sep 09, 2016 | 73.17 | 73.68 | 72.40 | 72.46 | 752,213 | -0.93(-1.26%) |
Sep 08, 2016 | 72.92 | 73.59 | 72.80 | 73.39 | 484,501 | +0.41(+0.56%) |
Sep 07, 2016 | 71.94 | 73.24 | 71.88 | 72.97 | 785,653 | +0.92(+1.27%) |
Sep 06, 2016 | 75.11 | 75.11 | 71.93 | 72.06 | 865,366 | -1.69(-2.29%) |
Sep 02, 2016 | 73.66 | 73.75 | 73.75 | 73.75 | 526,581 | +0.24(+0.33%) |
Sep 01, 2016 | 73.98 | 74.18 | 72.46 | 73.51 | 816,298 | -0.08(-0.10%) |
Aug 31, 2016 | 73.34 | 73.67 | 72.37 | 73.59 | 1,013,191 | +0.35(+0.48%) |
Aug 30, 2016 | 72.72 | 73.71 | 72.72 | 73.23 | 1,164,570 | +0.88(+1.22%) |
Aug 29, 2016 | 73.19 | 73.92 | 71.49 | 72.35 | 590,556 | +0.70(+0.97%) |
Aug 26, 2016 | 70.94 | 71.96 | 70.94 | 71.66 | 879,362 | +0.73(+1.02%) |
Aug 25, 2016 | 70.20 | 70.98 | 70.20 | 70.93 | 438,383 | +0.66(+0.94%) |
Aug 24, 2016 | 70.33 | 70.75 | 69.95 | 70.27 | 392,874 | +0.08(+0.11%) |
Aug 23, 2016 | 70.66 | 71.07 | 70.17 | 70.19 | 512,494 | -0.38(-0.54%) |
Aug 22, 2016 | 70.34 | 70.61 | 70.17 | 70.57 | 378,828 | +0.08(+0.11%) |
Aug 19, 2016 | 70.53 | 70.55 | 70.06 | 70.50 | 393,201 | +0.13(+0.19%) |
Aug 18, 2016 | 70.12 | 70.50 | 69.73 | 70.36 | 469,851 | +0.28(+0.40%) |
Aug 17, 2016 | 69.76 | 70.76 | 69.76 | 70.09 | 699,587 | +0.13(+0.19%) |
Aug 16, 2016 | 69.81 | 70.41 | 69.50 | 69.95 | 714,882 | -0.06(-0.08%) |
Aug 15, 2016 | 69.24 | 70.09 | 68.92 | 70.01 | 519,042 | +1.12(+1.62%) |
Aug 12, 2016 | 68.84 | 68.99 | 68.52 | 68.89 | 428,399 | -0.41(-0.59%) |
Aug 11, 2016 | 69.72 | 69.72 | 69.03 | 69.30 | 666,551 | +0.36(+0.53%) |
Aug 10, 2016 | 69.85 | 69.97 | 68.80 | 68.94 | 517,199 | -1.09(-1.56%) |
Aug 09, 2016 | 69.95 | 70.36 | 69.75 | 70.03 | 367,948 | -0.11(-0.15%) |
Aug 08, 2016 | 70.42 | 70.74 | 69.93 | 70.13 | 507,385 | -0.18(-0.26%) |
Aug 05, 2016 | 69.15 | 70.52 | 69.04 | 70.32 | 762,093 | +2.06(+3.01%) |
Aug 04, 2016 | 68.15 | 68.67 | 68.01 | 68.26 | 541,423 | -0.04(-0.06%) |
Aug 03, 2016 | 68.14 | 68.59 | 68.00 | 68.30 | 448,863 | +0.25(+0.37%) |
Aug 02, 2016 | 67.62 | 68.54 | 67.37 | 68.05 | 728,965 | +0.13(+0.20%) |
Aug 01, 2016 | 68.43 | 68.97 | 67.77 | 67.92 | 1,013,475 | -0.61(-0.89%) |
Jul 29, 2016 | 68.47 | 69.34 | 68.21 | 68.53 | 644,109 | -0.02(-0.03%) |
Jul 28, 2016 | 68.72 | 68.75 | 68.14 | 68.55 | 490,301 | -0.15(-0.22%) |
Jul 27, 2016 | 68.57 | 69.11 | 68.38 | 68.70 | 597,386 | +0.24(+0.35%) |
Jul 26, 2016 | 68.36 | 68.94 | 68.36 | 68.46 | 783,067 | -0.27(-0.39%) |
Jul 25, 2016 | 67.84 | 68.82 | 67.50 | 68.73 | 1,028,096 | +0.79(+1.17%) |
Jul 22, 2016 | 67.17 | 68.01 | 66.98 | 67.94 | 672,737 | +0.90(+1.34%) |
Jul 21, 2016 | 67.52 | 67.56 | 66.79 | 67.04 | 558,192 | -0.41(-0.61%) |
Jul 20, 2016 | 67.54 | 67.69 | 67.11 | 67.45 | 556,664 | +0.10(+0.14%) |
Jul 19, 2016 | 67.33 | 67.84 | 67.06 | 67.36 | 779,476 | -0.48(-0.70%) |
Jul 18, 2016 | 68.69 | 68.69 | 67.75 | 67.83 | 706,160 | -0.67(-0.97%) |
Jul 15, 2016 | 68.56 | 69.19 | 68.24 | 68.50 | 1,010,916 | +0.50(+0.73%) |
Jul 14, 2016 | 68.87 | 68.88 | 67.75 | 68.00 | 1,584,999 | -0.15(-0.22%) |
Jul 13, 2016 | 68.37 | 68.79 | 67.98 | 68.16 | 893,901 | -0.17(-0.25%) |
Jul 12, 2016 | 67.99 | 68.69 | 67.99 | 68.33 | 905,137 | +1.17(+1.75%) |
Jul 11, 2016 | 66.52 | 67.57 | 66.39 | 67.16 | 650,434 | +1.06(+1.60%) |
Jul 08, 2016 | 65.79 | 66.70 | 65.12 | 66.10 | 641,667 | +0.97(+1.49%) |
Jul 07, 2016 | 64.03 | 65.34 | 64.03 | 65.12 | 911,508 | +1.27(+1.99%) |
Jul 06, 2016 | 63.74 | 64.26 | 62.96 | 63.85 | 1,473,735 | -0.61(-0.95%) |
Jul 05, 2016 | 64.83 | 65.01 | 64.09 | 64.46 | 773,559 | -1.11(-1.69%) |