Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 77.68 | 77.95 | 77.27 | 77.64 | 539,486 | +0.39(+0.50%) |
Sep 29, 2016 | 78.46 | 78.63 | 77.07 | 77.25 | 371,144 | -1.28(-1.63%) |
Sep 28, 2016 | 78.93 | 79.15 | 77.78 | 78.53 | 607,914 | -0.38(-0.48%) |
Sep 27, 2016 | 78.88 | 79.31 | 78.60 | 78.90 | 636,818 | -0.16(-0.20%) |
Sep 26, 2016 | 79.49 | 80.03 | 78.99 | 79.06 | 614,819 | -0.85(-1.06%) |
Sep 23, 2016 | 80.21 | 80.45 | 79.85 | 79.91 | 446,827 | -0.34(-0.43%) |
Sep 22, 2016 | 80.87 | 80.97 | 79.77 | 80.26 | 567,735 | +0.03(+0.03%) |
Sep 21, 2016 | 79.69 | 80.24 | 79.13 | 80.23 | 530,292 | +1.00(+1.26%) |
Sep 20, 2016 | 79.48 | 79.48 | 78.80 | 79.23 | 567,014 | +0.39(+0.49%) |
Sep 19, 2016 | 78.95 | 79.75 | 78.29 | 78.84 | 465,983 | -0.11(-0.14%) |
Sep 16, 2016 | 79.52 | 79.52 | 78.60 | 78.95 | 1,653,846 | -0.46(-0.58%) |
Sep 15, 2016 | 78.54 | 79.57 | 78.39 | 79.41 | 478,223 | +1.07(+1.37%) |
Sep 14, 2016 | 78.75 | 79.21 | 78.20 | 78.34 | 655,489 | -0.16(-0.20%) |
Sep 13, 2016 | 79.10 | 79.64 | 78.05 | 78.50 | 964,191 | -1.01(-1.27%) |
Sep 12, 2016 | 77.96 | 79.62 | 77.70 | 79.51 | 719,460 | +1.14(+1.45%) |
Sep 09, 2016 | 80.03 | 80.23 | 78.34 | 78.37 | 773,984 | -2.33(-2.89%) |
Sep 08, 2016 | 81.97 | 82.15 | 80.42 | 80.70 | 881,255 | -1.67(-2.03%) |
Sep 07, 2016 | 81.71 | 82.37 | 81.38 | 82.37 | 791,289 | +0.43(+0.52%) |
Sep 06, 2016 | 83.27 | 83.42 | 81.06 | 81.95 | 1,461,418 | -0.88(-1.06%) |
Sep 02, 2016 | 82.94 | 82.83 | 82.83 | 82.83 | 1,000,304 | +0.26(+0.31%) |
Sep 01, 2016 | 83.53 | 83.97 | 82.29 | 82.57 | 933,841 | -0.79(-0.94%) |
Aug 31, 2016 | 83.08 | 83.60 | 82.57 | 83.35 | 632,486 | +0.14(+0.17%) |
Aug 30, 2016 | 83.16 | 83.46 | 82.87 | 83.21 | 504,234 | +0.18(+0.21%) |
Aug 29, 2016 | 82.21 | 83.16 | 82.20 | 83.04 | 332,387 | +0.80(+0.98%) |
Aug 26, 2016 | 82.19 | 83.07 | 81.88 | 82.23 | 270,566 | +0.23(+0.28%) |
Aug 25, 2016 | 81.31 | 82.11 | 81.11 | 82.00 | 335,883 | +0.51(+0.62%) |
Aug 24, 2016 | 81.00 | 81.64 | 80.83 | 81.49 | 545,845 | +0.43(+0.52%) |
Aug 23, 2016 | 81.12 | 81.37 | 80.87 | 81.07 | 339,516 | +0.25(+0.31%) |
Aug 22, 2016 | 80.50 | 80.90 | 80.26 | 80.82 | 244,678 | +0.06(+0.07%) |
Aug 19, 2016 | 80.58 | 80.89 | 80.17 | 80.76 | 301,965 | +0.14(+0.17%) |
Aug 18, 2016 | 80.53 | 80.73 | 80.17 | 80.63 | 257,112 | +0.16(+0.20%) |
Aug 17, 2016 | 79.87 | 80.63 | 79.87 | 80.47 | 485,954 | +0.32(+0.40%) |
Aug 16, 2016 | 80.67 | 80.67 | 79.45 | 80.14 | 679,038 | -0.79(-0.97%) |
Aug 15, 2016 | 79.80 | 80.94 | 79.64 | 80.93 | 511,725 | +1.12(+1.40%) |
Aug 12, 2016 | 79.41 | 79.89 | 79.17 | 79.81 | 214,196 | +0.15(+0.19%) |
Aug 11, 2016 | 79.48 | 79.77 | 79.40 | 79.66 | 242,085 | +0.30(+0.37%) |
Aug 10, 2016 | 79.55 | 79.83 | 79.09 | 79.37 | 292,910 | -0.12(-0.15%) |
Aug 09, 2016 | 79.38 | 79.79 | 79.15 | 79.49 | 325,271 | +0.10(+0.13%) |
Aug 08, 2016 | 79.94 | 80.31 | 79.27 | 79.39 | 271,871 | -0.65(-0.82%) |
Aug 05, 2016 | 79.49 | 80.19 | 78.93 | 80.04 | 430,399 | +1.33(+1.69%) |
Aug 04, 2016 | 78.52 | 79.27 | 78.41 | 78.71 | 274,238 | +0.37(+0.47%) |
Aug 03, 2016 | 78.30 | 78.42 | 77.98 | 78.34 | 344,426 | +0.20(+0.26%) |
Aug 02, 2016 | 79.34 | 79.37 | 77.81 | 78.14 | 577,512 | -1.14(-1.44%) |
Aug 01, 2016 | 79.27 | 79.83 | 78.87 | 79.28 | 511,011 | -0.04(-0.05%) |
Jul 29, 2016 | 78.28 | 79.67 | 77.34 | 79.32 | 810,387 | +1.10(+1.40%) |
Jul 28, 2016 | 77.37 | 78.67 | 75.75 | 78.22 | 699,779 | +1.24(+1.62%) |
Jul 27, 2016 | 77.26 | 77.39 | 76.46 | 76.98 | 568,845 | -0.06(-0.07%) |
Jul 26, 2016 | 76.39 | 77.11 | 76.39 | 77.03 | 306,818 | +0.54(+0.71%) |
Jul 25, 2016 | 76.31 | 76.54 | 76.05 | 76.49 | 201,388 | +0.04(+0.05%) |
Jul 22, 2016 | 76.13 | 76.52 | 75.62 | 76.45 | 223,391 | +0.42(+0.56%) |
Jul 21, 2016 | 75.86 | 76.43 | 75.62 | 76.03 | 336,354 | -0.08(-0.11%) |
Jul 20, 2016 | 75.87 | 76.51 | 75.62 | 76.11 | 340,622 | +0.54(+0.72%) |
Jul 19, 2016 | 74.58 | 75.57 | 74.11 | 75.57 | 285,244 | +0.74(+0.99%) |
Jul 18, 2016 | 75.20 | 75.30 | 74.79 | 74.83 | 199,584 | -0.30(-0.39%) |
Jul 15, 2016 | 75.34 | 75.60 | 74.94 | 75.13 | 385,101 | -0.20(-0.27%) |
Jul 14, 2016 | 75.78 | 75.78 | 75.10 | 75.33 | 641,020 | +0.19(+0.26%) |
Jul 13, 2016 | 75.07 | 75.62 | 74.67 | 75.14 | 480,902 | +0.44(+0.59%) |
Jul 12, 2016 | 73.73 | 75.19 | 73.69 | 74.69 | 678,874 | +1.51(+2.07%) |
Jul 11, 2016 | 72.71 | 73.52 | 72.71 | 73.18 | 431,032 | -0.06(-0.09%) |
Jul 08, 2016 | 72.76 | 73.31 | 72.32 | 73.25 | 548,889 | +0.92(+1.27%) |
Jul 07, 2016 | 71.60 | 72.61 | 71.60 | 72.32 | 698,987 | +0.77(+1.07%) |
Jul 06, 2016 | 70.61 | 71.78 | 70.47 | 71.56 | 528,795 | +0.77(+1.09%) |
Jul 05, 2016 | 70.44 | 70.97 | 70.17 | 70.78 | 429,183 | -0.14(-0.19%) |