Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 83.61 | 85.14 | 83.38 | 84.53 | 3,577,751 | +1.32(+1.59%) |
Sep 29, 2016 | 82.92 | 83.99 | 82.54 | 83.21 | 3,477,470 | +0.26(+0.31%) |
Sep 28, 2016 | 82.76 | 83.19 | 82.28 | 82.95 | 1,373,931 | +0.38(+0.46%) |
Sep 27, 2016 | 80.83 | 82.69 | 80.83 | 82.57 | 1,882,396 | +0.98(+1.20%) |
Sep 26, 2016 | 81.68 | 81.88 | 81.19 | 81.59 | 1,907,672 | -0.33(-0.40%) |
Sep 23, 2016 | 82.50 | 82.96 | 81.87 | 81.92 | 1,932,694 | -0.81(-0.98%) |
Sep 22, 2016 | 83.53 | 83.79 | 82.20 | 82.73 | 2,969,539 | -0.54(-0.64%) |
Sep 21, 2016 | 82.58 | 83.28 | 81.94 | 83.27 | 2,068,822 | +1.17(+1.42%) |
Sep 20, 2016 | 82.70 | 83.11 | 81.87 | 82.10 | 2,094,934 | -0.15(-0.18%) |
Sep 19, 2016 | 83.70 | 83.70 | 82.03 | 82.25 | 1,806,717 | -0.72(-0.87%) |
Sep 16, 2016 | 83.17 | 83.76 | 82.06 | 82.97 | 2,342,753 | -0.36(-0.43%) |
Sep 15, 2016 | 81.73 | 83.63 | 81.73 | 83.33 | 2,960,757 | +1.60(+1.95%) |
Sep 14, 2016 | 81.92 | 82.24 | 81.16 | 81.73 | 2,908,994 | +0.03(+0.03%) |
Sep 13, 2016 | 82.53 | 83.15 | 81.21 | 81.70 | 2,654,110 | -1.54(-1.85%) |
Sep 12, 2016 | 80.20 | 83.53 | 80.15 | 83.25 | 2,079,130 | +2.13(+2.63%) |
Sep 09, 2016 | 82.41 | 82.66 | 81.00 | 81.12 | 3,031,056 | -2.13(-2.55%) |
Sep 08, 2016 | 83.18 | 83.84 | 82.88 | 83.24 | 1,345,043 | -0.42(-0.50%) |
Sep 07, 2016 | 83.13 | 84.05 | 83.08 | 83.66 | 2,770,979 | +0.30(+0.36%) |
Sep 06, 2016 | 83.52 | 84.38 | 82.84 | 83.36 | 2,220,769 | -0.59(-0.70%) |
Sep 02, 2016 | 84.73 | 83.94 | 83.94 | 83.94 | 1,820,332 | -0.24(-0.29%) |
Sep 01, 2016 | 83.27 | 84.31 | 82.55 | 84.18 | 2,135,679 | +1.17(+1.40%) |
Aug 31, 2016 | 82.73 | 83.16 | 82.12 | 83.02 | 1,949,900 | +0.30(+0.37%) |
Aug 30, 2016 | 84.11 | 84.29 | 82.50 | 82.72 | 2,500,475 | -1.21(-1.44%) |
Aug 29, 2016 | 83.50 | 85.20 | 82.75 | 83.93 | 1,914,372 | +0.47(+0.56%) |
Aug 26, 2016 | 83.10 | 83.76 | 82.52 | 83.46 | 1,899,105 | +0.33(+0.40%) |
Aug 25, 2016 | 82.55 | 83.58 | 82.38 | 83.13 | 1,900,251 | +0.67(+0.81%) |
Aug 24, 2016 | 83.54 | 83.78 | 82.15 | 82.46 | 1,811,619 | -1.06(-1.27%) |
Aug 23, 2016 | 83.94 | 84.41 | 83.15 | 83.52 | 2,844,904 | +0.60(+0.73%) |
Aug 22, 2016 | 82.57 | 83.36 | 82.20 | 82.91 | 1,731,234 | +0.01(+0.01%) |
Aug 19, 2016 | 82.07 | 83.27 | 81.36 | 82.90 | 3,098,860 | +2.01(+2.49%) |
Aug 18, 2016 | 80.51 | 81.04 | 80.07 | 80.89 | 1,859,039 | +0.64(+0.80%) |
Aug 17, 2016 | 79.68 | 80.67 | 79.62 | 80.25 | 2,204,946 | +0.31(+0.39%) |
Aug 16, 2016 | 80.45 | 80.90 | 79.92 | 79.94 | 2,289,774 | -0.78(-0.97%) |
Aug 15, 2016 | 79.33 | 81.28 | 79.27 | 80.72 | 2,387,565 | +1.39(+1.75%) |
Aug 12, 2016 | 79.23 | 80.23 | 78.74 | 79.34 | 2,347,853 | +0.26(+0.33%) |
Aug 11, 2016 | 79.31 | 79.95 | 78.80 | 79.08 | 5,305,363 | -0.20(-0.25%) |
Aug 10, 2016 | 82.79 | 82.90 | 78.40 | 79.27 | 7,919,890 | -3.72(-4.48%) |
Aug 09, 2016 | 82.71 | 83.14 | 82.41 | 82.99 | 1,498,880 | +0.51(+0.61%) |
Aug 08, 2016 | 82.88 | 83.00 | 82.28 | 82.49 | 1,759,590 | -0.47(-0.57%) |
Aug 05, 2016 | 81.84 | 83.00 | 81.62 | 82.96 | 1,694,674 | +1.17(+1.44%) |
Aug 04, 2016 | 80.80 | 81.84 | 80.39 | 81.78 | 2,400,900 | +1.01(+1.26%) |
Aug 03, 2016 | 79.48 | 80.78 | 79.34 | 80.77 | 2,476,159 | +0.94(+1.18%) |
Aug 02, 2016 | 80.61 | 81.04 | 79.14 | 79.83 | 2,512,681 | -0.94(-1.17%) |
Aug 01, 2016 | 80.22 | 80.92 | 79.88 | 80.77 | 1,866,536 | +0.91(+1.14%) |
Jul 29, 2016 | 82.78 | 82.78 | 79.77 | 79.86 | 3,663,912 | -2.94(-3.56%) |
Jul 28, 2016 | 82.68 | 83.45 | 81.49 | 82.81 | 3,174,964 | +1.00(+1.22%) |
Jul 27, 2016 | 82.02 | 82.10 | 80.93 | 81.81 | 3,003,139 | +0.32(+0.39%) |
Jul 26, 2016 | 81.13 | 82.00 | 80.39 | 81.49 | 2,889,337 | +0.85(+1.06%) |
Jul 25, 2016 | 80.12 | 80.69 | 79.75 | 80.64 | 1,456,734 | +0.52(+0.66%) |
Jul 22, 2016 | 79.79 | 80.37 | 79.17 | 80.11 | 1,439,151 | +0.65(+0.82%) |
Jul 21, 2016 | 81.07 | 81.26 | 79.18 | 79.46 | 2,430,775 | -1.68(-2.07%) |
Jul 20, 2016 | 80.07 | 81.40 | 79.59 | 81.14 | 2,851,072 | +1.52(+1.91%) |
Jul 19, 2016 | 78.98 | 80.07 | 78.42 | 79.62 | 1,908,746 | +0.15(+0.19%) |
Jul 18, 2016 | 79.73 | 79.79 | 78.66 | 79.47 | 2,033,493 | +0.69(+0.88%) |
Jul 15, 2016 | 78.46 | 79.03 | 77.96 | 78.78 | 2,061,619 | +0.60(+0.76%) |
Jul 14, 2016 | 79.63 | 79.84 | 78.13 | 78.18 | 2,768,376 | -0.66(-0.84%) |
Jul 13, 2016 | 78.72 | 79.51 | 78.48 | 78.84 | 2,332,679 | +0.34(+0.43%) |
Jul 12, 2016 | 77.63 | 78.56 | 77.40 | 78.50 | 2,652,103 | +1.70(+2.21%) |
Jul 11, 2016 | 76.04 | 77.11 | 75.62 | 76.80 | 2,160,380 | +1.29(+1.71%) |
Jul 08, 2016 | 73.74 | 75.87 | 72.98 | 75.51 | 2,998,065 | +2.53(+3.46%) |
Jul 07, 2016 | 73.10 | 74.03 | 72.53 | 72.98 | 2,056,776 | +0.13(+0.18%) |
Jul 05, 2016 | 73.58 | 73.58 | 72.04 | 72.85 | 2,061,997 | -0.97(-1.31%) |