Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 77.55 | 78.37 | 77.09 | 78.06 | 10,330,674 | +0.74(+0.95%) |
Sep 29, 2016 | 78.08 | 78.40 | 77.20 | 77.32 | 6,150,741 | -0.99(-1.27%) |
Sep 28, 2016 | 77.75 | 78.35 | 77.34 | 78.31 | 8,359,229 | +0.76(+0.99%) |
Sep 27, 2016 | 77.20 | 77.75 | 76.92 | 77.55 | 8,336,800 | +0.33(+0.43%) |
Sep 26, 2016 | 77.54 | 77.64 | 77.10 | 77.22 | 8,991,629 | -0.69(-0.88%) |
Sep 23, 2016 | 78.65 | 78.76 | 77.89 | 77.91 | 8,776,516 | -0.77(-0.98%) |
Sep 22, 2016 | 78.74 | 79.09 | 78.53 | 78.68 | 6,992,030 | +0.13(+0.17%) |
Sep 21, 2016 | 78.26 | 78.58 | 77.65 | 78.55 | 7,984,380 | +0.70(+0.90%) |
Sep 20, 2016 | 78.31 | 78.56 | 77.70 | 77.85 | 6,857,302 | -0.03(-0.04%) |
Sep 19, 2016 | 77.80 | 78.38 | 77.61 | 77.88 | 8,859,067 | +0.42(+0.54%) |
Sep 16, 2016 | 77.15 | 77.64 | 76.85 | 77.46 | 12,398,190 | +0.06(+0.07%) |
Sep 15, 2016 | 76.85 | 77.52 | 76.63 | 77.41 | 11,269,282 | +0.49(+0.64%) |
Sep 14, 2016 | 76.89 | 77.60 | 76.88 | 76.91 | 11,653,883 | -0.38(-0.49%) |
Sep 13, 2016 | 77.78 | 77.81 | 77.04 | 77.29 | 9,359,882 | -1.02(-1.30%) |
Sep 12, 2016 | 76.77 | 78.46 | 76.63 | 78.31 | 10,468,450 | +1.55(+2.02%) |
Sep 09, 2016 | 77.77 | 78.16 | 76.76 | 76.76 | 12,250,839 | -1.55(-1.98%) |
Sep 08, 2016 | 78.36 | 78.93 | 77.95 | 78.31 | 8,434,680 | -0.25(-0.32%) |
Sep 07, 2016 | 77.85 | 78.58 | 77.74 | 78.57 | 9,858,268 | +0.67(+0.86%) |
Sep 06, 2016 | 77.40 | 77.90 | 77.22 | 77.90 | 8,624,660 | +0.50(+0.65%) |
Sep 02, 2016 | 76.99 | 77.40 | 77.40 | 77.40 | 6,790,165 | +0.66(+0.86%) |
Sep 01, 2016 | 76.58 | 76.97 | 76.42 | 76.73 | 6,611,801 | +0.38(+0.49%) |
Aug 31, 2016 | 76.40 | 76.64 | 76.18 | 76.36 | 7,825,466 | -0.25(-0.33%) |
Aug 30, 2016 | 76.45 | 76.63 | 76.18 | 76.61 | 4,373,885 | +0.28(+0.37%) |
Aug 29, 2016 | 76.02 | 76.44 | 76.02 | 76.33 | 5,048,122 | +0.28(+0.37%) |
Aug 26, 2016 | 76.09 | 76.57 | 75.67 | 76.05 | 8,404,108 | +0.24(+0.31%) |
Aug 25, 2016 | 75.78 | 76.00 | 75.51 | 75.81 | 6,117,124 | +0.03(+0.04%) |
Aug 24, 2016 | 76.26 | 76.43 | 75.69 | 75.78 | 5,327,068 | -0.48(-0.63%) |
Aug 23, 2016 | 76.80 | 77.17 | 76.26 | 76.26 | 10,602,809 | -0.25(-0.32%) |
Aug 22, 2016 | 75.83 | 76.53 | 75.47 | 76.51 | 8,427,693 | +0.56(+0.73%) |
Aug 19, 2016 | 75.52 | 75.95 | 75.26 | 75.95 | 8,985,403 | +0.19(+0.25%) |
Aug 18, 2016 | 75.52 | 76.06 | 75.42 | 75.76 | 7,897,164 | -0.54(-0.71%) |
Aug 17, 2016 | 76.18 | 76.32 | 75.89 | 76.30 | 4,932,345 | +0.16(+0.21%) |
Aug 16, 2016 | 75.77 | 76.23 | 75.58 | 76.14 | 6,561,677 | -0.09(-0.12%) |
Aug 15, 2016 | 75.50 | 76.46 | 75.40 | 76.23 | 6,676,019 | +0.84(+1.11%) |
Aug 12, 2016 | 75.19 | 75.45 | 75.05 | 75.40 | 4,691,467 | -0.09(-0.12%) |
Aug 11, 2016 | 75.38 | 75.64 | 75.23 | 75.49 | 6,980,878 | +0.41(+0.55%) |
Aug 10, 2016 | 75.35 | 75.58 | 74.92 | 75.08 | 6,310,087 | -0.36(-0.47%) |
Aug 09, 2016 | 75.34 | 75.83 | 75.33 | 75.43 | 4,728,922 | +0.10(+0.14%) |
Aug 08, 2016 | 75.59 | 75.70 | 75.19 | 75.33 | 5,433,702 | -0.18(-0.24%) |
Aug 05, 2016 | 75.12 | 75.60 | 75.06 | 75.51 | 7,071,114 | +0.62(+0.83%) |
Aug 04, 2016 | 74.27 | 75.05 | 74.20 | 74.89 | 6,318,653 | +0.73(+0.98%) |
Aug 03, 2016 | 73.76 | 74.16 | 73.69 | 74.16 | 7,718,752 | +0.41(+0.55%) |
Aug 02, 2016 | 73.56 | 73.94 | 73.26 | 73.76 | 8,395,097 | +0.02(+0.03%) |
Aug 01, 2016 | 73.78 | 73.99 | 73.24 | 73.74 | 9,455,208 | +0.20(+0.27%) |
Jul 29, 2016 | 74.66 | 74.76 | 73.49 | 73.54 | 8,254,738 | -1.07(-1.44%) |
Jul 28, 2016 | 74.14 | 75.33 | 74.01 | 74.61 | 9,243,815 | +0.62(+0.84%) |
Jul 27, 2016 | 73.93 | 74.24 | 73.05 | 73.99 | 10,819,612 | +0.04(+0.05%) |
Jul 26, 2016 | 74.42 | 74.49 | 73.44 | 73.95 | 10,266,417 | -0.42(-0.57%) |
Jul 25, 2016 | 75.54 | 75.54 | 74.18 | 74.38 | 8,468,737 | -0.91(-1.21%) |
Jul 22, 2016 | 75.36 | 75.45 | 73.80 | 75.29 | 13,301,024 | +1.06(+1.42%) |
Jul 21, 2016 | 74.85 | 75.12 | 73.87 | 74.24 | 9,790,642 | -0.54(-0.72%) |
Jul 20, 2016 | 74.20 | 75.14 | 74.20 | 74.77 | 8,407,470 | +0.60(+0.81%) |
Jul 19, 2016 | 73.26 | 74.33 | 73.14 | 74.17 | 9,971,307 | +0.39(+0.52%) |
Jul 18, 2016 | 73.82 | 74.15 | 73.71 | 73.78 | 5,162,530 | +0.01(+0.01%) |
Jul 15, 2016 | 74.11 | 74.20 | 73.54 | 73.78 | 8,653,473 | +0.15(+0.20%) |
Jul 14, 2016 | 73.55 | 74.00 | 73.20 | 73.62 | 7,012,607 | +0.64(+0.88%) |
Jul 13, 2016 | 73.19 | 73.29 | 72.74 | 72.98 | 6,961,403 | -0.02(-0.03%) |
Jul 12, 2016 | 72.25 | 73.09 | 72.13 | 73.00 | 10,873,792 | +0.90(+1.25%) |
Jul 11, 2016 | 72.37 | 72.73 | 71.98 | 72.10 | 8,687,955 | +0.09(+0.13%) |
Jul 08, 2016 | 70.95 | 72.13 | 70.20 | 72.00 | 11,648,045 | +1.80(+2.56%) |
Jul 07, 2016 | 70.03 | 70.94 | 69.98 | 70.20 | 9,345,888 | +0.42(+0.61%) |
Jul 06, 2016 | 69.84 | 70.43 | 69.56 | 69.78 | 11,954,446 | -0.57(-0.82%) |
Jul 05, 2016 | 69.96 | 70.64 | 69.56 | 70.36 | 11,759,521 | +0.18(+0.26%) |