Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.34 | 78.50 | 77.63 | 77.91 | 349,526 | -0.07(-0.09%) |
Sep 29, 2016 | 78.65 | 78.90 | 77.95 | 77.98 | 200,899 | -0.96(-1.21%) |
Sep 28, 2016 | 78.87 | 79.04 | 77.67 | 78.94 | 175,022 | +0.10(+0.13%) |
Sep 27, 2016 | 78.76 | 79.23 | 78.66 | 78.84 | 202,689 | +0.15(+0.20%) |
Sep 26, 2016 | 79.17 | 79.18 | 78.53 | 78.68 | 300,283 | -0.76(-0.95%) |
Sep 23, 2016 | 79.98 | 80.08 | 79.20 | 79.44 | 382,521 | -0.46(-0.58%) |
Sep 22, 2016 | 79.63 | 80.08 | 79.17 | 79.90 | 299,167 | +0.79(+1.00%) |
Sep 21, 2016 | 78.26 | 79.14 | 77.97 | 79.11 | 365,941 | +0.86(+1.09%) |
Sep 20, 2016 | 78.47 | 78.76 | 77.97 | 78.25 | 211,687 | +0.14(+0.17%) |
Sep 19, 2016 | 77.69 | 78.52 | 77.50 | 78.12 | 222,580 | +0.56(+0.73%) |
Sep 16, 2016 | 77.98 | 77.98 | 77.44 | 77.55 | 561,106 | -0.69(-0.88%) |
Sep 15, 2016 | 77.81 | 78.49 | 77.41 | 78.25 | 320,529 | +0.62(+0.80%) |
Sep 14, 2016 | 78.47 | 78.58 | 77.41 | 77.63 | 346,651 | -0.57(-0.73%) |
Sep 13, 2016 | 79.45 | 79.45 | 78.05 | 78.20 | 420,518 | -1.47(-1.84%) |
Sep 12, 2016 | 78.24 | 79.77 | 77.99 | 79.67 | 393,689 | +1.18(+1.51%) |
Sep 09, 2016 | 79.99 | 79.99 | 78.46 | 78.48 | 431,615 | -1.87(-2.32%) |
Sep 08, 2016 | 80.45 | 80.67 | 80.24 | 80.35 | 304,684 | -0.30(-0.37%) |
Sep 07, 2016 | 80.46 | 80.96 | 80.09 | 80.65 | 349,496 | -0.09(-0.11%) |
Sep 06, 2016 | 81.14 | 81.14 | 80.28 | 80.74 | 358,516 | -0.25(-0.31%) |
Sep 02, 2016 | 80.20 | 81.00 | 81.00 | 81.00 | 375,873 | +0.93(+1.16%) |
Sep 01, 2016 | 79.43 | 80.16 | 78.91 | 80.07 | 403,777 | +0.84(+1.07%) |
Aug 31, 2016 | 79.47 | 79.61 | 78.87 | 79.22 | 439,806 | -0.34(-0.43%) |
Aug 30, 2016 | 79.49 | 79.63 | 79.30 | 79.57 | 436,003 | +0.11(+0.14%) |
Aug 29, 2016 | 79.32 | 79.84 | 79.32 | 79.46 | 488,878 | -0.06(-0.08%) |
Aug 26, 2016 | 79.92 | 80.35 | 79.03 | 79.52 | 394,895 | -0.41(-0.51%) |
Aug 25, 2016 | 79.45 | 79.96 | 79.45 | 79.93 | 333,633 | +0.21(+0.26%) |
Aug 24, 2016 | 79.15 | 80.33 | 79.15 | 79.72 | 326,853 | -0.83(-1.03%) |
Aug 23, 2016 | 80.58 | 80.73 | 80.25 | 80.55 | 300,471 | +0.36(+0.45%) |
Aug 22, 2016 | 79.29 | 80.37 | 79.25 | 80.18 | 358,152 | +0.57(+0.72%) |
Aug 19, 2016 | 79.11 | 79.70 | 78.31 | 79.61 | 383,217 | +0.52(+0.65%) |
Aug 18, 2016 | 78.09 | 79.63 | 78.00 | 79.10 | 560,766 | +1.08(+1.38%) |
Aug 17, 2016 | 79.25 | 79.26 | 77.40 | 78.02 | 907,203 | -2.23(-2.78%) |
Aug 16, 2016 | 80.42 | 80.61 | 80.06 | 80.25 | 354,652 | -0.42(-0.52%) |
Aug 15, 2016 | 80.40 | 80.72 | 80.26 | 80.67 | 253,615 | +0.48(+0.60%) |
Aug 12, 2016 | 80.35 | 80.55 | 80.02 | 80.18 | 230,288 | -0.37(-0.46%) |
Aug 11, 2016 | 81.13 | 81.22 | 80.48 | 80.56 | 315,227 | -0.18(-0.22%) |
Aug 10, 2016 | 80.43 | 80.76 | 80.31 | 80.74 | 214,268 | +0.54(+0.68%) |
Aug 09, 2016 | 80.06 | 80.30 | 79.95 | 80.19 | 263,282 | +0.24(+0.30%) |
Aug 08, 2016 | 80.66 | 80.68 | 79.85 | 79.96 | 242,206 | -0.82(-1.01%) |
Aug 05, 2016 | 80.47 | 80.82 | 80.31 | 80.77 | 269,653 | +0.59(+0.74%) |
Aug 04, 2016 | 80.29 | 80.87 | 79.51 | 80.18 | 314,179 | +0.27(+0.34%) |
Aug 03, 2016 | 80.67 | 80.79 | 79.31 | 79.91 | 341,894 | -0.59(-0.73%) |
Aug 02, 2016 | 81.22 | 81.22 | 80.39 | 80.50 | 245,548 | -0.65(-0.81%) |
Aug 01, 2016 | 80.93 | 81.60 | 80.85 | 81.16 | 284,827 | +0.14(+0.17%) |
Jul 29, 2016 | 81.05 | 81.16 | 80.37 | 81.02 | 505,391 | +0.11(+0.13%) |
Jul 28, 2016 | 81.18 | 81.38 | 80.30 | 80.91 | 368,013 | -0.41(-0.50%) |
Jul 27, 2016 | 81.36 | 81.51 | 80.89 | 81.32 | 420,965 | +0.19(+0.24%) |
Jul 26, 2016 | 80.29 | 81.18 | 80.29 | 81.13 | 256,270 | +0.76(+0.95%) |
Jul 25, 2016 | 79.69 | 80.48 | 79.44 | 80.37 | 428,138 | +0.40(+0.50%) |
Jul 22, 2016 | 79.67 | 80.17 | 79.37 | 79.97 | 198,736 | +0.59(+0.74%) |
Jul 21, 2016 | 79.98 | 79.98 | 79.21 | 79.38 | 125,921 | -0.55(-0.69%) |
Jul 20, 2016 | 80.06 | 80.40 | 79.63 | 79.93 | 217,165 | +0.29(+0.36%) |
Jul 19, 2016 | 79.47 | 79.65 | 79.20 | 79.64 | 168,616 | +0.23(+0.29%) |
Jul 18, 2016 | 79.79 | 79.86 | 78.75 | 79.41 | 167,273 | -0.29(-0.36%) |
Jul 15, 2016 | 79.99 | 80.78 | 79.63 | 79.70 | 210,167 | -0.28(-0.35%) |
Jul 14, 2016 | 80.51 | 80.54 | 79.77 | 79.99 | 313,363 | -0.29(-0.36%) |
Jul 13, 2016 | 80.54 | 80.87 | 80.20 | 80.28 | 164,117 | +0.22(+0.27%) |
Jul 12, 2016 | 80.73 | 80.81 | 80.05 | 80.06 | 254,988 | -0.17(-0.22%) |
Jul 11, 2016 | 80.08 | 80.38 | 79.89 | 80.23 | 301,983 | +0.54(+0.67%) |
Jul 08, 2016 | 78.99 | 79.99 | 78.80 | 79.69 | 359,107 | +0.90(+1.14%) |
Jul 07, 2016 | 79.34 | 79.34 | 78.38 | 78.80 | 236,636 | -0.41(-0.52%) |
Jul 05, 2016 | 78.98 | 79.41 | 78.90 | 79.20 | 278,502 | +0.02(+0.02%) |