Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.12 | 83.15 | 81.97 | 82.75 | 5,522,182 | +1.33(+1.64%) |
Sep 29, 2016 | 81.66 | 82.13 | 81.03 | 81.42 | 3,148,466 | -0.17(-0.21%) |
Sep 28, 2016 | 80.59 | 81.65 | 80.56 | 81.59 | 2,985,174 | +1.11(+1.38%) |
Sep 27, 2016 | 79.87 | 80.91 | 79.58 | 80.48 | 3,728,727 | +0.57(+0.71%) |
Sep 26, 2016 | 79.85 | 80.15 | 79.36 | 79.91 | 4,272,356 | -0.13(-0.16%) |
Sep 23, 2016 | 80.42 | 80.55 | 79.95 | 80.04 | 3,432,973 | -0.64(-0.79%) |
Sep 22, 2016 | 81.27 | 81.59 | 80.63 | 80.68 | 3,489,498 | +0.04(+0.05%) |
Sep 21, 2016 | 79.43 | 80.79 | 79.43 | 80.63 | 2,974,631 | +1.60(+2.03%) |
Sep 20, 2016 | 79.36 | 79.49 | 78.83 | 79.03 | 2,919,775 | +0.04(+0.05%) |
Sep 19, 2016 | 78.89 | 79.49 | 78.68 | 78.99 | 3,766,327 | +0.60(+0.77%) |
Sep 16, 2016 | 78.49 | 79.03 | 77.86 | 78.38 | 6,111,588 | -0.48(-0.60%) |
Sep 15, 2016 | 78.30 | 79.11 | 77.49 | 78.86 | 4,010,170 | +0.19(+0.24%) |
Sep 14, 2016 | 78.38 | 79.19 | 78.23 | 78.67 | 3,398,779 | +0.24(+0.30%) |
Sep 13, 2016 | 78.95 | 79.45 | 78.05 | 78.44 | 4,380,836 | -1.16(-1.46%) |
Sep 12, 2016 | 77.99 | 80.35 | 77.61 | 79.60 | 5,504,611 | +0.92(+1.18%) |
Sep 09, 2016 | 80.98 | 81.51 | 78.67 | 78.67 | 5,092,598 | -3.32(-4.05%) |
Sep 08, 2016 | 81.71 | 82.18 | 81.24 | 81.99 | 2,470,635 | +0.30(+0.36%) |
Sep 07, 2016 | 81.19 | 82.35 | 81.19 | 81.69 | 2,872,658 | +0.26(+0.32%) |
Sep 06, 2016 | 81.14 | 81.53 | 80.81 | 81.43 | 2,674,225 | +0.59(+0.72%) |
Sep 02, 2016 | 81.13 | 80.85 | 80.85 | 80.85 | 2,470,113 | -0.01(-0.01%) |
Sep 01, 2016 | 81.15 | 81.44 | 80.34 | 80.85 | 2,437,400 | -0.20(-0.25%) |
Aug 31, 2016 | 80.89 | 81.35 | 80.31 | 81.06 | 3,375,518 | -0.27(-0.33%) |
Aug 30, 2016 | 81.46 | 81.69 | 81.02 | 81.33 | 2,860,628 | -0.18(-0.22%) |
Aug 29, 2016 | 80.49 | 81.61 | 80.10 | 81.51 | 3,236,526 | +1.26(+1.58%) |
Aug 26, 2016 | 80.44 | 80.97 | 79.92 | 80.24 | 3,001,167 | +0.03(+0.04%) |
Aug 25, 2016 | 80.41 | 80.83 | 80.11 | 80.21 | 2,196,583 | -0.34(-0.42%) |
Aug 24, 2016 | 80.99 | 81.04 | 80.37 | 80.55 | 2,968,453 | -0.45(-0.55%) |
Aug 23, 2016 | 80.91 | 81.18 | 80.63 | 80.99 | 2,727,759 | +0.57(+0.71%) |
Aug 22, 2016 | 80.39 | 80.82 | 80.19 | 80.42 | 2,309,029 | -0.30(-0.37%) |
Aug 19, 2016 | 80.72 | 80.86 | 80.37 | 80.72 | 3,588,419 | -0.13(-0.16%) |
Aug 18, 2016 | 79.44 | 81.03 | 78.99 | 80.84 | 6,002,144 | +1.06(+1.33%) |
Aug 17, 2016 | 78.26 | 79.84 | 78.16 | 79.78 | 5,593,180 | +1.42(+1.81%) |
Aug 16, 2016 | 77.79 | 78.45 | 77.51 | 78.36 | 4,489,645 | +0.33(+0.42%) |
Aug 15, 2016 | 78.00 | 78.68 | 77.85 | 78.03 | 3,240,893 | +0.51(+0.65%) |
Aug 12, 2016 | 78.18 | 78.18 | 77.39 | 77.53 | 3,436,762 | -0.89(-1.14%) |
Aug 11, 2016 | 78.22 | 78.83 | 78.13 | 78.42 | 2,993,264 | +0.44(+0.56%) |
Aug 10, 2016 | 78.80 | 78.84 | 77.80 | 77.98 | 3,044,388 | -0.53(-0.68%) |
Aug 09, 2016 | 79.09 | 79.45 | 78.45 | 78.51 | 2,864,549 | -0.67(-0.84%) |
Aug 08, 2016 | 79.20 | 80.10 | 79.02 | 79.18 | 2,953,910 | +0.01(+0.01%) |
Aug 05, 2016 | 78.60 | 79.85 | 78.13 | 79.17 | 3,730,103 | +1.00(+1.27%) |
Aug 04, 2016 | 77.92 | 78.53 | 77.56 | 78.18 | 2,662,336 | -0.17(-0.22%) |
Aug 03, 2016 | 77.22 | 78.61 | 77.10 | 78.34 | 4,631,824 | +1.32(+1.72%) |
Aug 02, 2016 | 77.94 | 78.11 | 76.50 | 77.02 | 4,489,077 | -1.48(-1.89%) |
Aug 01, 2016 | 78.39 | 79.00 | 77.96 | 78.51 | 3,316,047 | +0.01(+0.01%) |
Jul 29, 2016 | 78.07 | 78.72 | 77.83 | 78.50 | 3,320,415 | -0.03(-0.03%) |
Jul 28, 2016 | 77.14 | 78.80 | 76.83 | 78.52 | 3,679,621 | +1.22(+1.58%) |
Jul 27, 2016 | 78.23 | 78.41 | 76.72 | 77.30 | 4,176,332 | -1.16(-1.48%) |
Jul 26, 2016 | 77.93 | 78.46 | 77.47 | 78.46 | 3,425,960 | +0.62(+0.79%) |
Jul 25, 2016 | 78.21 | 78.25 | 77.49 | 77.85 | 3,253,353 | -0.48(-0.61%) |
Jul 22, 2016 | 76.66 | 78.47 | 76.17 | 78.33 | 4,988,797 | +1.62(+2.11%) |
Jul 21, 2016 | 76.77 | 77.86 | 76.53 | 76.71 | 7,896,037 | -2.69(-3.39%) |
Jul 20, 2016 | 78.23 | 79.57 | 78.02 | 79.40 | 5,032,028 | +0.14(+0.18%) |
Jul 19, 2016 | 78.84 | 79.34 | 78.35 | 79.26 | 3,972,659 | -0.14(-0.18%) |
Jul 18, 2016 | 79.28 | 79.60 | 78.52 | 79.40 | 3,225,661 | +0.12(+0.15%) |
Jul 15, 2016 | 80.12 | 80.42 | 79.05 | 79.28 | 4,778,203 | -0.61(-0.76%) |
Jul 14, 2016 | 80.07 | 80.99 | 79.66 | 79.89 | 6,320,489 | +0.47(+0.59%) |
Jul 13, 2016 | 78.07 | 79.96 | 77.64 | 79.42 | 6,991,844 | +1.75(+2.26%) |
Jul 12, 2016 | 77.43 | 78.22 | 77.13 | 77.66 | 4,884,817 | +0.57(+0.73%) |
Jul 11, 2016 | 76.52 | 77.30 | 76.51 | 77.10 | 6,428,641 | +0.59(+0.77%) |
Jul 08, 2016 | 75.03 | 77.01 | 74.26 | 76.51 | 7,644,059 | +2.24(+3.02%) |
Jul 07, 2016 | 74.23 | 74.63 | 73.88 | 74.26 | 5,688,420 | +0.50(+0.67%) |
Jul 06, 2016 | 73.05 | 73.83 | 72.56 | 73.76 | 4,433,988 | +0.24(+0.32%) |
Jul 05, 2016 | 73.27 | 73.81 | 73.20 | 73.53 | 5,103,993 | -0.15(-0.21%) |