Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.14 | 83.17 | 81.99 | 82.77 | 5,520,902 | +1.33(+1.64%) |
Sep 29, 2016 | 81.68 | 82.15 | 81.05 | 81.44 | 3,147,736 | -0.17(-0.21%) |
Sep 28, 2016 | 80.61 | 81.67 | 80.58 | 81.61 | 2,984,482 | +1.11(+1.38%) |
Sep 27, 2016 | 79.89 | 80.93 | 79.60 | 80.50 | 3,727,862 | +0.57(+0.71%) |
Sep 26, 2016 | 79.87 | 80.16 | 79.38 | 79.93 | 4,271,365 | -0.13(-0.16%) |
Sep 23, 2016 | 80.44 | 80.57 | 79.96 | 80.06 | 3,432,177 | -0.64(-0.79%) |
Sep 22, 2016 | 81.29 | 81.61 | 80.65 | 80.69 | 3,488,689 | +0.04(+0.05%) |
Sep 21, 2016 | 79.45 | 80.81 | 79.45 | 80.65 | 2,973,941 | +1.60(+2.03%) |
Sep 20, 2016 | 79.38 | 79.51 | 78.85 | 79.05 | 2,919,098 | +0.04(+0.05%) |
Sep 19, 2016 | 78.90 | 79.51 | 78.70 | 79.01 | 3,765,454 | +0.60(+0.77%) |
Sep 16, 2016 | 78.50 | 79.05 | 77.88 | 78.40 | 6,110,171 | -0.48(-0.60%) |
Sep 15, 2016 | 78.32 | 79.13 | 77.50 | 78.88 | 4,009,241 | +0.19(+0.24%) |
Sep 14, 2016 | 78.40 | 79.21 | 78.25 | 78.69 | 3,397,991 | +0.24(+0.30%) |
Sep 13, 2016 | 78.97 | 79.46 | 78.06 | 78.45 | 4,379,820 | -1.16(-1.46%) |
Sep 12, 2016 | 78.00 | 80.37 | 77.63 | 79.62 | 5,503,335 | +0.93(+1.18%) |
Sep 09, 2016 | 81.00 | 81.53 | 78.69 | 78.69 | 5,091,418 | -3.32(-4.05%) |
Sep 08, 2016 | 81.73 | 82.20 | 81.26 | 82.01 | 2,470,062 | +0.30(+0.36%) |
Sep 07, 2016 | 81.21 | 82.37 | 81.21 | 81.71 | 2,871,992 | +0.26(+0.32%) |
Sep 06, 2016 | 81.16 | 81.55 | 80.83 | 81.45 | 2,673,605 | +0.59(+0.72%) |
Sep 02, 2016 | 81.14 | 80.86 | 80.86 | 80.86 | 2,469,540 | -0.01(-0.01%) |
Sep 01, 2016 | 81.17 | 81.46 | 80.35 | 80.87 | 2,436,835 | -0.20(-0.25%) |
Aug 31, 2016 | 80.91 | 81.37 | 80.33 | 81.08 | 3,374,735 | -0.27(-0.33%) |
Aug 30, 2016 | 81.48 | 81.71 | 81.03 | 81.35 | 2,859,964 | -0.18(-0.22%) |
Aug 29, 2016 | 80.51 | 81.63 | 80.12 | 81.53 | 3,235,776 | +1.26(+1.58%) |
Aug 26, 2016 | 80.46 | 80.99 | 79.94 | 80.26 | 3,000,471 | +0.03(+0.04%) |
Aug 25, 2016 | 80.43 | 80.85 | 80.13 | 80.23 | 2,196,074 | -0.34(-0.42%) |
Aug 24, 2016 | 81.01 | 81.05 | 80.39 | 80.57 | 2,967,764 | -0.45(-0.55%) |
Aug 23, 2016 | 80.93 | 81.20 | 80.65 | 81.01 | 2,727,127 | +0.57(+0.71%) |
Aug 22, 2016 | 80.41 | 80.84 | 80.21 | 80.44 | 2,308,494 | -0.30(-0.37%) |
Aug 19, 2016 | 80.74 | 80.88 | 80.39 | 80.73 | 3,587,587 | -0.13(-0.16%) |
Aug 18, 2016 | 79.46 | 81.05 | 79.00 | 80.86 | 6,000,752 | +1.06(+1.33%) |
Aug 17, 2016 | 78.28 | 79.86 | 78.18 | 79.80 | 5,591,883 | +1.42(+1.81%) |
Aug 16, 2016 | 77.81 | 78.47 | 77.53 | 78.38 | 4,488,604 | +0.33(+0.42%) |
Aug 15, 2016 | 78.02 | 78.70 | 77.87 | 78.05 | 3,240,142 | +0.51(+0.65%) |
Aug 12, 2016 | 78.19 | 78.19 | 77.41 | 77.54 | 3,435,966 | -0.89(-1.14%) |
Aug 11, 2016 | 78.24 | 78.85 | 78.14 | 78.44 | 2,992,570 | +0.44(+0.56%) |
Aug 10, 2016 | 78.82 | 78.86 | 77.81 | 78.00 | 3,043,682 | -0.53(-0.68%) |
Aug 09, 2016 | 79.11 | 79.47 | 78.47 | 78.53 | 2,863,885 | -0.67(-0.84%) |
Aug 08, 2016 | 79.22 | 80.12 | 79.04 | 79.20 | 2,953,225 | +0.01(+0.01%) |
Aug 05, 2016 | 78.62 | 79.86 | 78.15 | 79.19 | 3,729,238 | +1.00(+1.27%) |
Aug 04, 2016 | 77.94 | 78.55 | 77.58 | 78.19 | 2,661,719 | -0.17(-0.22%) |
Aug 03, 2016 | 77.24 | 78.63 | 77.12 | 78.36 | 4,630,751 | +1.32(+1.72%) |
Aug 02, 2016 | 77.96 | 78.13 | 76.52 | 77.04 | 4,488,037 | -1.49(-1.89%) |
Aug 01, 2016 | 78.41 | 79.02 | 77.97 | 78.52 | 3,315,278 | +0.01(+0.01%) |
Jul 29, 2016 | 78.09 | 78.73 | 77.85 | 78.51 | 3,319,646 | -0.03(-0.03%) |
Jul 28, 2016 | 77.16 | 78.82 | 76.84 | 78.54 | 3,678,768 | +1.22(+1.58%) |
Jul 27, 2016 | 78.24 | 78.43 | 76.73 | 77.32 | 4,175,364 | -1.16(-1.48%) |
Jul 26, 2016 | 77.95 | 78.48 | 77.49 | 78.48 | 3,425,166 | +0.62(+0.79%) |
Jul 25, 2016 | 78.23 | 78.27 | 77.51 | 77.87 | 3,252,598 | -0.48(-0.61%) |
Jul 22, 2016 | 76.68 | 78.49 | 76.19 | 78.35 | 4,987,640 | +1.62(+2.11%) |
Jul 21, 2016 | 76.79 | 77.88 | 76.55 | 76.73 | 7,894,206 | -2.69(-3.39%) |
Jul 20, 2016 | 78.24 | 79.59 | 78.04 | 79.42 | 5,030,862 | +0.14(+0.18%) |
Jul 19, 2016 | 78.86 | 79.36 | 78.37 | 79.27 | 3,971,738 | -0.14(-0.18%) |
Jul 18, 2016 | 79.30 | 79.62 | 78.54 | 79.42 | 3,224,913 | +0.12(+0.15%) |
Jul 15, 2016 | 80.14 | 80.44 | 79.07 | 79.30 | 4,777,096 | -0.61(-0.76%) |
Jul 14, 2016 | 80.09 | 81.00 | 79.68 | 79.91 | 6,319,024 | +0.47(+0.59%) |
Jul 13, 2016 | 78.09 | 79.98 | 77.66 | 79.43 | 6,990,223 | +1.76(+2.26%) |
Jul 12, 2016 | 77.44 | 78.24 | 77.15 | 77.68 | 4,883,685 | +0.57(+0.73%) |
Jul 11, 2016 | 76.54 | 77.32 | 76.53 | 77.11 | 6,427,151 | +0.59(+0.77%) |
Jul 08, 2016 | 75.05 | 77.03 | 74.28 | 76.52 | 7,642,287 | +2.24(+3.02%) |
Jul 07, 2016 | 74.25 | 74.65 | 73.90 | 74.28 | 5,687,101 | +0.50(+0.67%) |
Jul 06, 2016 | 73.06 | 73.85 | 72.57 | 73.78 | 4,432,960 | +0.24(+0.32%) |
Jul 05, 2016 | 73.28 | 73.82 | 73.21 | 73.55 | 5,102,809 | -0.15(-0.21%) |