Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 83.86 | 84.60 | 83.71 | 84.27 | 3,825,958 | +0.89(+1.06%) |
Sep 29, 2016 | 84.27 | 84.41 | 83.38 | 83.39 | 3,209,003 | -0.80(-0.95%) |
Sep 28, 2016 | 84.58 | 84.60 | 83.73 | 84.19 | 3,572,190 | -0.59(-0.69%) |
Sep 27, 2016 | 83.89 | 84.94 | 83.62 | 84.77 | 3,199,266 | +0.90(+1.07%) |
Sep 26, 2016 | 84.06 | 84.21 | 83.71 | 83.87 | 3,063,599 | -0.29(-0.34%) |
Sep 23, 2016 | 84.40 | 84.71 | 84.15 | 84.16 | 2,143,264 | -0.35(-0.42%) |
Sep 22, 2016 | 84.78 | 85.32 | 84.39 | 84.51 | 3,495,697 | +0.01(+0.01%) |
Sep 21, 2016 | 84.12 | 84.68 | 83.74 | 84.50 | 3,812,019 | +1.01(+1.21%) |
Sep 20, 2016 | 82.91 | 83.78 | 82.91 | 83.49 | 4,207,674 | +0.95(+1.15%) |
Sep 19, 2016 | 82.58 | 83.00 | 82.41 | 82.55 | 2,814,453 | +0.20(+0.24%) |
Sep 16, 2016 | 82.16 | 82.61 | 81.81 | 82.35 | 4,695,848 | -0.17(-0.21%) |
Sep 15, 2016 | 82.17 | 82.70 | 82.00 | 82.51 | 2,792,961 | +0.17(+0.21%) |
Sep 14, 2016 | 81.74 | 82.72 | 81.74 | 82.35 | 2,537,465 | +0.00(+0.00%) |
Sep 13, 2016 | 83.02 | 83.05 | 82.09 | 82.35 | 3,923,765 | -1.30(-1.56%) |
Sep 12, 2016 | 82.72 | 83.92 | 82.54 | 83.65 | 3,527,656 | +0.71(+0.85%) |
Sep 09, 2016 | 83.56 | 83.99 | 82.92 | 82.94 | 4,585,650 | -1.01(-1.20%) |
Sep 08, 2016 | 84.17 | 84.35 | 83.95 | 83.95 | 3,276,554 | -0.42(-0.49%) |
Sep 07, 2016 | 84.29 | 84.50 | 84.02 | 84.36 | 1,969,679 | -0.02(-0.02%) |
Sep 06, 2016 | 84.40 | 84.40 | 83.81 | 84.38 | 2,322,403 | -0.07(-0.08%) |
Sep 02, 2016 | 84.99 | 84.45 | 84.45 | 84.45 | 2,491,982 | +0.07(+0.08%) |
Sep 01, 2016 | 84.39 | 84.77 | 84.10 | 84.38 | 3,554,581 | +0.22(+0.26%) |
Aug 31, 2016 | 84.04 | 84.31 | 83.75 | 84.16 | 2,949,360 | -0.12(-0.15%) |
Aug 30, 2016 | 84.22 | 84.44 | 84.03 | 84.29 | 1,765,363 | +0.20(+0.24%) |
Aug 29, 2016 | 84.19 | 84.28 | 83.93 | 84.09 | 2,497,532 | +0.13(+0.16%) |
Aug 26, 2016 | 84.16 | 84.63 | 83.68 | 83.96 | 2,495,302 | -0.29(-0.35%) |
Aug 25, 2016 | 84.53 | 84.53 | 84.01 | 84.25 | 2,394,312 | -0.24(-0.28%) |
Aug 24, 2016 | 84.35 | 84.59 | 84.04 | 84.49 | 3,599,978 | +0.15(+0.18%) |
Aug 23, 2016 | 84.63 | 84.95 | 84.30 | 84.33 | 2,790,101 | -0.30(-0.36%) |
Aug 22, 2016 | 85.06 | 85.06 | 84.51 | 84.63 | 2,675,200 | -0.57(-0.67%) |
Aug 19, 2016 | 85.09 | 85.34 | 84.83 | 85.20 | 2,093,697 | +0.06(+0.07%) |
Aug 18, 2016 | 84.79 | 85.17 | 84.74 | 85.14 | 2,379,245 | +0.19(+0.23%) |
Aug 17, 2016 | 84.62 | 85.00 | 84.40 | 84.95 | 2,002,132 | +0.33(+0.39%) |
Aug 16, 2016 | 84.26 | 84.74 | 84.26 | 84.62 | 1,644,532 | -0.03(-0.04%) |
Aug 15, 2016 | 84.80 | 85.34 | 84.62 | 84.65 | 2,009,841 | -0.05(-0.05%) |
Aug 12, 2016 | 84.74 | 84.81 | 84.47 | 84.70 | 2,206,875 | -0.16(-0.19%) |
Aug 11, 2016 | 84.12 | 84.96 | 84.12 | 84.86 | 3,641,603 | +0.78(+0.93%) |
Aug 10, 2016 | 83.88 | 84.17 | 83.70 | 84.08 | 1,984,584 | +0.18(+0.21%) |
Aug 09, 2016 | 83.46 | 84.17 | 83.40 | 83.90 | 2,339,848 | +0.53(+0.63%) |
Aug 08, 2016 | 83.47 | 83.72 | 83.07 | 83.37 | 2,662,205 | +0.13(+0.16%) |
Aug 05, 2016 | 82.69 | 83.33 | 82.59 | 83.24 | 3,153,528 | +0.73(+0.88%) |
Aug 04, 2016 | 82.94 | 83.40 | 82.47 | 82.52 | 2,869,979 | -0.34(-0.42%) |
Aug 03, 2016 | 82.18 | 82.92 | 82.18 | 82.86 | 3,051,644 | +0.64(+0.77%) |
Aug 02, 2016 | 82.57 | 82.74 | 81.81 | 82.23 | 3,189,281 | -0.42(-0.51%) |
Aug 01, 2016 | 82.75 | 83.07 | 82.36 | 82.65 | 3,704,694 | -0.07(-0.08%) |
Jul 29, 2016 | 81.87 | 82.98 | 81.08 | 82.72 | 5,219,640 | -0.48(-0.58%) |
Jul 28, 2016 | 82.85 | 83.41 | 82.80 | 83.20 | 5,855,322 | -0.05(-0.06%) |
Jul 27, 2016 | 84.25 | 84.54 | 83.14 | 83.25 | 6,225,818 | -1.20(-1.42%) |
Jul 26, 2016 | 84.36 | 84.50 | 84.03 | 84.45 | 1,835,544 | +0.21(+0.25%) |
Jul 25, 2016 | 84.32 | 84.49 | 84.10 | 84.25 | 1,729,835 | -0.20(-0.24%) |
Jul 22, 2016 | 83.99 | 84.53 | 83.84 | 84.44 | 2,630,028 | +0.36(+0.43%) |
Jul 21, 2016 | 84.45 | 84.55 | 83.85 | 84.08 | 1,589,205 | -0.54(-0.63%) |
Jul 20, 2016 | 84.70 | 84.89 | 84.42 | 84.62 | 1,737,947 | -0.04(-0.05%) |
Jul 19, 2016 | 84.63 | 84.77 | 84.38 | 84.66 | 1,871,308 | -0.20(-0.23%) |
Jul 18, 2016 | 84.96 | 85.22 | 84.64 | 84.86 | 2,567,333 | -0.10(-0.12%) |
Jul 15, 2016 | 85.55 | 85.55 | 84.71 | 84.96 | 2,980,333 | -0.36(-0.42%) |
Jul 14, 2016 | 85.22 | 85.57 | 84.93 | 85.32 | 3,286,176 | +0.54(+0.64%) |
Jul 13, 2016 | 84.42 | 84.86 | 84.15 | 84.77 | 2,342,427 | +0.38(+0.45%) |
Jul 12, 2016 | 84.55 | 84.74 | 84.07 | 84.39 | 3,097,849 | +0.21(+0.25%) |
Jul 11, 2016 | 83.47 | 84.41 | 83.46 | 84.18 | 2,926,541 | +0.37(+0.45%) |
Jul 08, 2016 | 82.98 | 84.05 | 82.52 | 83.80 | 3,196,337 | +1.28(+1.55%) |
Jul 07, 2016 | 82.40 | 82.80 | 82.28 | 82.52 | 3,063,065 | +0.10(+0.12%) |
Jul 06, 2016 | 82.88 | 83.01 | 81.63 | 82.42 | 4,270,284 | -0.56(-0.67%) |
Jul 05, 2016 | 82.79 | 83.03 | 82.29 | 82.98 | 3,689,496 | +0.07(+0.08%) |