Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 81.79 | 82.45 | 80.14 | 81.02 | 963,687 | -0.60(-0.74%) |
Sep 29, 2016 | 82.00 | 82.66 | 81.27 | 81.62 | 756,667 | -0.74(-0.90%) |
Sep 28, 2016 | 83.22 | 83.54 | 81.77 | 82.36 | 697,528 | -1.21(-1.45%) |
Sep 27, 2016 | 83.02 | 84.25 | 82.84 | 83.57 | 556,157 | +0.79(+0.95%) |
Sep 26, 2016 | 84.00 | 84.06 | 82.69 | 82.78 | 710,625 | -0.27(-0.33%) |
Sep 23, 2016 | 82.89 | 83.89 | 82.80 | 83.05 | 460,409 | +0.13(+0.16%) |
Sep 22, 2016 | 83.66 | 84.34 | 82.30 | 82.92 | 809,444 | -0.74(-0.88%) |
Sep 21, 2016 | 83.29 | 83.84 | 82.26 | 83.66 | 1,150,225 | +0.62(+0.75%) |
Sep 20, 2016 | 83.91 | 84.04 | 82.43 | 83.04 | 687,935 | -0.50(-0.60%) |
Sep 19, 2016 | 83.89 | 84.49 | 83.40 | 83.54 | 616,558 | -0.31(-0.37%) |
Sep 16, 2016 | 83.47 | 84.28 | 83.00 | 83.85 | 861,494 | +0.12(+0.14%) |
Sep 15, 2016 | 82.09 | 84.08 | 81.45 | 83.73 | 952,755 | +1.58(+1.92%) |
Sep 14, 2016 | 82.54 | 82.54 | 81.50 | 82.15 | 1,290,880 | -0.13(-0.16%) |
Sep 13, 2016 | 87.23 | 87.23 | 81.80 | 82.28 | 1,043,201 | -1.20(-1.44%) |
Sep 12, 2016 | 81.31 | 83.50 | 81.12 | 83.48 | 1,263,108 | +1.59(+1.94%) |
Sep 09, 2016 | 82.88 | 83.48 | 81.88 | 81.89 | 798,492 | -1.44(-1.73%) |
Sep 08, 2016 | 83.38 | 83.62 | 82.62 | 83.33 | 745,428 | -0.50(-0.60%) |
Sep 07, 2016 | 83.53 | 84.14 | 83.31 | 83.83 | 984,830 | +0.10(+0.12%) |
Sep 06, 2016 | 84.11 | 84.37 | 82.04 | 83.73 | 1,587,339 | -0.26(-0.31%) |
Sep 02, 2016 | 82.63 | 83.99 | 83.99 | 83.99 | 2,461,700 | +1.40(+1.70%) |
Sep 01, 2016 | 80.95 | 83.17 | 80.63 | 82.59 | 2,561,048 | +1.37(+1.69%) |
Aug 31, 2016 | 79.80 | 81.48 | 79.36 | 81.22 | 1,587,861 | +1.56(+1.96%) |
Aug 30, 2016 | 80.61 | 80.89 | 79.23 | 79.66 | 1,081,454 | -1.35(-1.67%) |
Aug 29, 2016 | 81.00 | 81.52 | 80.53 | 81.01 | 1,046,653 | -0.45(-0.55%) |
Aug 26, 2016 | 81.33 | 82.24 | 80.64 | 81.46 | 1,304,112 | +0.51(+0.63%) |
Aug 25, 2016 | 82.46 | 83.41 | 79.76 | 80.95 | 2,524,143 | +2.45(+3.12%) |
Aug 24, 2016 | 79.15 | 79.91 | 77.94 | 78.50 | 1,972,572 | -1.06(-1.33%) |
Aug 23, 2016 | 79.47 | 80.07 | 78.72 | 79.56 | 1,473,278 | +0.49(+0.62%) |
Aug 22, 2016 | 79.35 | 79.39 | 77.81 | 79.07 | 1,098,876 | -0.25(-0.32%) |
Aug 19, 2016 | 77.96 | 79.37 | 77.66 | 79.32 | 890,607 | +1.28(+1.64%) |
Aug 18, 2016 | 76.83 | 79.25 | 76.26 | 78.04 | 1,644,634 | +1.35(+1.76%) |
Aug 17, 2016 | 75.27 | 76.75 | 75.27 | 76.69 | 1,065,067 | +1.13(+1.50%) |
Aug 16, 2016 | 76.42 | 76.98 | 75.53 | 75.56 | 813,984 | -1.22(-1.59%) |
Aug 15, 2016 | 77.08 | 77.55 | 76.56 | 76.78 | 951,742 | +0.09(+0.12%) |
Aug 12, 2016 | 76.79 | 76.98 | 75.79 | 76.69 | 845,452 | -0.10(-0.13%) |
Aug 11, 2016 | 77.54 | 78.41 | 75.58 | 76.79 | 875,985 | +0.42(+0.55%) |
Aug 10, 2016 | 75.30 | 77.15 | 75.30 | 76.37 | 732,604 | +1.07(+1.42%) |
Aug 09, 2016 | 75.71 | 76.57 | 74.98 | 75.30 | 643,693 | -0.56(-0.74%) |
Aug 08, 2016 | 76.15 | 76.42 | 75.50 | 75.86 | 632,512 | -0.38(-0.50%) |
Aug 05, 2016 | 75.55 | 76.66 | 75.46 | 76.24 | 598,522 | +1.01(+1.34%) |
Aug 04, 2016 | 75.02 | 75.79 | 74.39 | 75.23 | 910,954 | +0.31(+0.41%) |
Aug 03, 2016 | 73.11 | 75.31 | 72.45 | 74.92 | 1,180,376 | +1.01(+1.37%) |
Aug 02, 2016 | 76.12 | 76.12 | 73.31 | 73.91 | 787,301 | -2.43(-3.18%) |
Aug 01, 2016 | 76.62 | 77.01 | 75.78 | 76.34 | 622,820 | -0.17(-0.22%) |
Jul 29, 2016 | 76.53 | 76.91 | 76.06 | 76.51 | 565,972 | -0.19(-0.25%) |
Jul 28, 2016 | 75.93 | 76.88 | 75.29 | 76.70 | 825,335 | +0.70(+0.92%) |
Jul 27, 2016 | 75.63 | 76.07 | 74.99 | 76.00 | 1,013,080 | +0.65(+0.86%) |
Jul 26, 2016 | 74.38 | 75.50 | 74.30 | 75.35 | 1,386,632 | +1.05(+1.41%) |
Jul 25, 2016 | 74.80 | 75.00 | 74.09 | 74.30 | 1,236,167 | -0.32(-0.43%) |
Jul 22, 2016 | 73.75 | 74.64 | 73.33 | 74.62 | 911,800 | +0.89(+1.21%) |
Jul 21, 2016 | 74.38 | 74.80 | 73.36 | 73.73 | 941,694 | -0.54(-0.73%) |
Jul 20, 2016 | 75.40 | 75.41 | 74.05 | 74.27 | 1,458,213 | -0.30(-0.40%) |
Jul 19, 2016 | 73.96 | 74.68 | 73.30 | 74.57 | 2,047,486 | +0.99(+1.35%) |
Jul 18, 2016 | 68.69 | 73.71 | 68.57 | 73.58 | 5,848,127 | +5.79(+8.54%) |
Jul 15, 2016 | 67.42 | 68.14 | 67.01 | 67.79 | 1,428,328 | +0.42(+0.62%) |
Jul 14, 2016 | 67.33 | 67.43 | 66.61 | 67.37 | 664,917 | +0.61(+0.91%) |
Jul 13, 2016 | 67.37 | 67.52 | 66.60 | 66.76 | 658,353 | -0.37(-0.55%) |
Jul 12, 2016 | 67.37 | 67.70 | 66.75 | 67.13 | 1,163,371 | -0.29(-0.43%) |
Jul 11, 2016 | 67.80 | 67.97 | 66.76 | 67.42 | 961,759 | -0.29(-0.43%) |
Jul 08, 2016 | 68.24 | 68.47 | 67.46 | 67.71 | 1,073,982 | +0.67(+1.00%) |
Jul 07, 2016 | 67.31 | 67.45 | 66.56 | 67.04 | 802,291 | -0.01(-0.01%) |
Jul 06, 2016 | 66.87 | 67.34 | 66.45 | 67.05 | 2,071,512 | +0.17(+0.25%) |
Jul 05, 2016 | 66.91 | 67.23 | 66.22 | 66.88 | 1,535,526 | -0.17(-0.25%) |