Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.39 | 83.07 | 82.08 | 82.82 | 183,387 | +0.74(+0.91%) |
Sep 29, 2016 | 82.98 | 83.06 | 81.90 | 82.08 | 299,045 | -1.01(-1.21%) |
Sep 28, 2016 | 82.58 | 83.12 | 82.04 | 83.08 | 508,900 | +0.71(+0.86%) |
Sep 27, 2016 | 82.11 | 82.49 | 81.95 | 82.38 | 328,848 | +0.14(+0.17%) |
Sep 26, 2016 | 82.39 | 82.61 | 82.17 | 82.24 | 268,020 | -0.54(-0.65%) |
Sep 23, 2016 | 83.15 | 83.29 | 82.75 | 82.78 | 874,624 | -0.53(-0.63%) |
Sep 22, 2016 | 82.79 | 83.36 | 82.79 | 83.30 | 1,568,868 | +0.99(+1.20%) |
Sep 21, 2016 | 81.53 | 82.34 | 81.21 | 82.31 | 356,802 | +1.14(+1.41%) |
Sep 20, 2016 | 81.81 | 81.81 | 81.17 | 81.17 | 208,294 | -0.34(-0.42%) |
Sep 19, 2016 | 81.42 | 81.99 | 81.09 | 81.51 | 162,321 | +0.54(+0.66%) |
Sep 16, 2016 | 80.82 | 81.10 | 80.63 | 80.98 | 110,381 | -0.24(-0.29%) |
Sep 15, 2016 | 80.34 | 81.35 | 80.23 | 81.22 | 662,670 | +0.89(+1.11%) |
Sep 14, 2016 | 80.48 | 80.92 | 80.15 | 80.33 | 179,908 | -0.05(-0.06%) |
Sep 13, 2016 | 81.25 | 81.32 | 80.00 | 80.37 | 178,486 | -1.49(-1.82%) |
Sep 12, 2016 | 80.43 | 81.97 | 80.38 | 81.86 | 297,761 | +1.01(+1.25%) |
Sep 09, 2016 | 82.60 | 82.61 | 80.83 | 80.85 | 477,571 | -2.37(-2.85%) |
Sep 08, 2016 | 83.37 | 83.45 | 83.10 | 83.22 | 373,424 | -0.29(-0.35%) |
Sep 07, 2016 | 82.98 | 83.51 | 82.95 | 83.51 | 3,214,797 | +0.47(+0.57%) |
Sep 06, 2016 | 83.14 | 83.14 | 82.61 | 83.04 | 522,617 | +0.09(+0.11%) |
Sep 02, 2016 | 82.57 | 82.95 | 82.95 | 82.95 | 749,254 | +0.81(+0.99%) |
Sep 01, 2016 | 82.15 | 82.36 | 81.53 | 82.13 | 6,412,494 | +0.08(+0.10%) |
Aug 31, 2016 | 82.26 | 82.32 | 81.59 | 82.05 | 154,272 | -0.31(-0.37%) |
Aug 30, 2016 | 82.39 | 82.57 | 82.04 | 82.36 | 327,206 | +0.06(+0.08%) |
Aug 29, 2016 | 81.97 | 82.56 | 81.97 | 82.30 | 218,875 | +0.46(+0.56%) |
Aug 26, 2016 | 82.19 | 82.70 | 81.42 | 81.84 | 216,633 | -0.22(-0.26%) |
Aug 25, 2016 | 81.75 | 82.33 | 81.75 | 82.05 | 600,105 | +0.18(+0.22%) |
Aug 24, 2016 | 82.51 | 82.67 | 81.75 | 81.87 | 136,987 | -0.70(-0.84%) |
Aug 23, 2016 | 82.41 | 82.78 | 82.41 | 82.57 | 135,910 | +0.46(+0.56%) |
Aug 22, 2016 | 81.86 | 82.12 | 81.66 | 82.11 | 126,129 | +0.19(+0.23%) |
Aug 19, 2016 | 81.75 | 81.99 | 81.55 | 81.92 | 299,415 | -0.10(-0.12%) |
Aug 18, 2016 | 81.50 | 82.02 | 81.50 | 82.02 | 150,494 | +0.55(+0.68%) |
Aug 17, 2016 | 81.62 | 81.66 | 80.99 | 81.47 | 163,038 | -0.20(-0.24%) |
Aug 16, 2016 | 82.13 | 82.16 | 81.61 | 81.66 | 183,265 | -0.71(-0.86%) |
Aug 15, 2016 | 81.83 | 82.50 | 81.83 | 82.37 | 154,263 | +0.73(+0.90%) |
Aug 12, 2016 | 81.59 | 81.84 | 81.37 | 81.64 | 170,573 | -0.05(-0.06%) |
Aug 11, 2016 | 81.66 | 81.80 | 81.39 | 81.68 | 254,596 | +0.33(+0.40%) |
Aug 10, 2016 | 81.85 | 81.85 | 81.22 | 81.36 | 231,403 | -0.42(-0.51%) |
Aug 09, 2016 | 81.73 | 81.93 | 81.66 | 81.77 | 143,449 | +0.11(+0.13%) |
Aug 08, 2016 | 81.69 | 82.01 | 81.57 | 81.66 | 211,485 | -0.01(-0.01%) |
Aug 05, 2016 | 81.22 | 81.79 | 81.13 | 81.67 | 122,260 | +0.83(+1.03%) |
Aug 04, 2016 | 80.86 | 81.20 | 80.67 | 80.84 | 162,321 | +0.00(+0.00%) |
Aug 03, 2016 | 80.12 | 80.84 | 79.95 | 80.84 | 102,148 | +0.69(+0.86%) |
Aug 02, 2016 | 81.13 | 81.19 | 79.91 | 80.15 | 180,496 | -1.05(-1.29%) |
Aug 01, 2016 | 81.38 | 81.61 | 80.94 | 81.20 | 155,661 | -0.16(-0.20%) |
Jul 29, 2016 | 80.96 | 81.58 | 80.70 | 81.37 | 134,766 | +0.31(+0.38%) |
Jul 28, 2016 | 80.81 | 81.22 | 80.62 | 81.06 | 124,405 | +0.17(+0.21%) |
Jul 27, 2016 | 81.13 | 81.28 | 80.58 | 80.89 | 136,172 | -0.14(-0.18%) |
Jul 26, 2016 | 80.58 | 81.07 | 80.49 | 81.03 | 192,003 | +0.42(+0.52%) |
Jul 25, 2016 | 80.65 | 80.80 | 80.43 | 80.62 | 131,118 | -0.19(-0.24%) |
Jul 22, 2016 | 80.29 | 80.89 | 80.21 | 80.81 | 97,456 | +0.51(+0.63%) |
Jul 21, 2016 | 80.58 | 80.87 | 80.09 | 80.30 | 326,920 | -0.28(-0.35%) |
Jul 20, 2016 | 80.15 | 80.74 | 79.88 | 80.58 | 193,796 | +0.55(+0.69%) |
Jul 19, 2016 | 80.21 | 80.27 | 79.82 | 80.03 | 162,781 | -0.31(-0.38%) |
Jul 18, 2016 | 80.17 | 80.49 | 79.97 | 80.33 | 230,122 | +0.16(+0.20%) |
Jul 15, 2016 | 80.30 | 80.39 | 79.96 | 80.17 | 245,301 | +0.13(+0.16%) |
Jul 14, 2016 | 80.49 | 80.49 | 80.05 | 80.05 | 227,301 | +0.14(+0.17%) |
Jul 13, 2016 | 80.50 | 80.50 | 79.69 | 79.91 | 141,094 | -0.25(-0.32%) |
Jul 12, 2016 | 79.79 | 80.45 | 79.76 | 80.16 | 298,327 | +0.86(+1.08%) |
Jul 11, 2016 | 79.07 | 79.48 | 79.01 | 79.30 | 201,222 | +0.62(+0.79%) |
Jul 08, 2016 | 77.84 | 78.82 | 77.17 | 78.68 | 190,781 | +1.51(+1.96%) |
Jul 07, 2016 | 77.11 | 77.67 | 76.84 | 77.17 | 227,585 | +0.19(+0.25%) |
Jul 06, 2016 | 76.11 | 77.01 | 75.97 | 76.98 | 190,268 | +0.52(+0.67%) |
Jul 05, 2016 | 77.18 | 77.27 | 76.05 | 76.46 | 244,922 | -1.02(-1.32%) |