Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 84.50 | 85.64 | 84.25 | 85.55 | 46,051 | +2.97(+3.60%) |
Sep 29, 2016 | 83.88 | 84.26 | 82.41 | 82.58 | 36,472 | +0.09(+0.11%) |
Sep 28, 2016 | 82.53 | 82.62 | 81.78 | 82.49 | 24,632 | +1.01(+1.24%) |
Sep 27, 2016 | 80.83 | 81.53 | 80.74 | 81.48 | 25,668 | +0.04(+0.04%) |
Sep 26, 2016 | 81.65 | 81.77 | 81.34 | 81.44 | 37,926 | -0.95(-1.15%) |
Sep 23, 2016 | 81.69 | 82.51 | 81.69 | 82.39 | 87,867 | -0.14(-0.17%) |
Sep 22, 2016 | 82.96 | 83.17 | 82.41 | 82.53 | 29,204 | +1.68(+2.08%) |
Sep 21, 2016 | 79.91 | 80.85 | 79.70 | 80.85 | 133,628 | +1.47(+1.85%) |
Sep 20, 2016 | 79.78 | 79.78 | 79.31 | 79.38 | 39,016 | +0.50(+0.63%) |
Sep 19, 2016 | 79.11 | 79.26 | 78.57 | 78.88 | 34,037 | +0.17(+0.22%) |
Sep 16, 2016 | 78.73 | 78.80 | 78.36 | 78.71 | 22,809 | -2.02(-2.50%) |
Sep 15, 2016 | 79.92 | 80.79 | 79.81 | 80.72 | 20,004 | +0.72(+0.91%) |
Sep 14, 2016 | 80.03 | 80.61 | 79.89 | 80.00 | 30,755 | -0.33(-0.41%) |
Sep 13, 2016 | 80.34 | 80.62 | 79.64 | 80.33 | 178,819 | -0.53(-0.66%) |
Sep 12, 2016 | 79.55 | 81.00 | 79.41 | 80.86 | 55,091 | -0.16(-0.20%) |
Sep 09, 2016 | 81.68 | 81.80 | 80.76 | 81.02 | 18,179 | -2.11(-2.54%) |
Sep 08, 2016 | 83.22 | 83.54 | 82.87 | 83.13 | 111,342 | -0.42(-0.50%) |
Sep 07, 2016 | 83.46 | 83.75 | 83.34 | 83.55 | 32,158 | +1.34(+1.64%) |
Sep 06, 2016 | 82.00 | 82.47 | 81.85 | 82.20 | 22,598 | +0.48(+0.59%) |
Sep 02, 2016 | 81.72 | 81.72 | 81.72 | 0 | +0.38(+0.47%) | |
Sep 01, 2016 | 81.19 | 81.41 | 80.83 | 81.34 | 30,221 | +0.23(+0.28%) |
Aug 31, 2016 | 81.21 | 81.48 | 80.98 | 81.11 | 21,828 | -0.52(-0.63%) |
Aug 30, 2016 | 81.72 | 81.97 | 81.32 | 81.63 | 28,874 | +0.63(+0.78%) |
Aug 29, 2016 | 80.63 | 81.00 | 80.63 | 81.00 | 36,303 | +0.15(+0.19%) |
Aug 26, 2016 | 81.53 | 82.50 | 80.35 | 80.85 | 30,777 | -0.71(-0.87%) |
Aug 25, 2016 | 81.54 | 81.79 | 81.41 | 81.56 | 18,336 | -0.39(-0.48%) |
Aug 24, 2016 | 82.31 | 82.37 | 81.93 | 81.95 | 29,046 | -0.02(-0.02%) |
Aug 23, 2016 | 82.55 | 82.67 | 81.97 | 81.97 | 32,527 | +0.91(+1.13%) |
Aug 22, 2016 | 80.61 | 81.12 | 80.61 | 81.06 | 13,864 | -0.88(-1.08%) |
Aug 19, 2016 | 81.77 | 81.94 | 81.45 | 81.94 | 13,937 | -0.44(-0.53%) |
Aug 18, 2016 | 82.07 | 82.40 | 82.05 | 82.38 | 27,045 | +0.49(+0.60%) |
Aug 17, 2016 | 80.92 | 81.91 | 80.87 | 81.89 | 18,796 | -0.15(-0.18%) |
Aug 16, 2016 | 81.84 | 82.42 | 81.66 | 82.04 | 32,607 | +0.35(+0.43%) |
Aug 15, 2016 | 81.68 | 81.89 | 81.57 | 81.69 | 17,502 | +0.33(+0.41%) |
Aug 12, 2016 | 81.70 | 81.76 | 81.27 | 81.36 | 22,896 | +0.26(+0.32%) |
Aug 11, 2016 | 81.72 | 81.78 | 80.93 | 81.10 | 29,505 | +0.26(+0.32%) |
Aug 10, 2016 | 80.97 | 81.10 | 80.77 | 80.84 | 22,791 | +0.86(+1.08%) |
Aug 09, 2016 | 78.69 | 80.42 | 78.57 | 79.98 | 36,061 | +2.20(+2.83%) |
Aug 08, 2016 | 77.90 | 78.10 | 77.70 | 77.78 | 17,251 | +0.70(+0.91%) |
Aug 05, 2016 | 76.80 | 77.23 | 76.65 | 77.08 | 28,567 | +0.23(+0.30%) |
Aug 04, 2016 | 76.80 | 76.88 | 76.48 | 76.85 | 22,293 | -0.37(-0.47%) |
Aug 03, 2016 | 77.01 | 77.33 | 76.90 | 77.22 | 25,400 | -0.16(-0.21%) |
Aug 02, 2016 | 77.63 | 77.74 | 77.20 | 77.38 | 34,844 | -0.88(-1.13%) |
Aug 01, 2016 | 78.41 | 78.71 | 78.04 | 78.26 | 16,636 | -0.16(-0.20%) |
Jul 29, 2016 | 77.91 | 78.58 | 77.69 | 78.42 | 25,379 | -0.47(-0.60%) |
Jul 28, 2016 | 78.42 | 78.89 | 78.31 | 78.89 | 32,435 | +0.80(+1.02%) |
Jul 27, 2016 | 76.99 | 78.20 | 76.89 | 78.09 | 39,448 | -1.21(-1.53%) |
Jul 26, 2016 | 78.85 | 79.45 | 78.70 | 79.30 | 49,939 | +0.43(+0.55%) |
Jul 25, 2016 | 79.10 | 79.17 | 78.61 | 78.87 | 94,371 | +0.33(+0.42%) |
Jul 22, 2016 | 79.01 | 79.02 | 78.34 | 78.54 | 107,597 | -0.49(-0.63%) |
Jul 21, 2016 | 78.85 | 79.45 | 78.69 | 79.03 | 27,435 | +0.27(+0.35%) |
Jul 20, 2016 | 78.80 | 79.00 | 78.36 | 78.76 | 29,788 | -0.03(-0.04%) |
Jul 19, 2016 | 78.53 | 78.79 | 78.36 | 78.79 | 26,058 | -0.74(-0.93%) |
Jul 18, 2016 | 78.99 | 79.94 | 78.88 | 79.53 | 103,561 | +0.22(+0.27%) |
Jul 15, 2016 | 79.16 | 79.52 | 79.08 | 79.31 | 35,563 | -0.18(-0.23%) |
Jul 14, 2016 | 79.91 | 80.41 | 79.26 | 79.50 | 65,557 | +2.51(+3.25%) |
Jul 13, 2016 | 77.46 | 77.59 | 76.90 | 76.99 | 34,041 | +0.21(+0.27%) |
Jul 12, 2016 | 76.93 | 77.26 | 76.78 | 76.78 | 54,039 | +0.98(+1.29%) |
Jul 11, 2016 | 76.12 | 76.33 | 75.80 | 75.80 | 25,487 | +1.63(+2.20%) |
Jul 08, 2016 | 74.20 | 73.72 | 74.17 | 20,870 | +1.31(+1.80%) | |
Jul 07, 2016 | 73.24 | 73.61 | 72.52 | 72.86 | 72,571 | -1.69(-2.27%) |
Jul 05, 2016 | 75.62 | 75.64 | 74.39 | 74.55 | 51,097 | -2.66(-3.44%) |