Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.72 | 84.17 | 82.16 | 83.75 | 2,914,122 | +1.12(+1.35%) |
Sep 29, 2016 | 83.29 | 83.49 | 82.50 | 82.64 | 1,350,889 | -0.73(-0.87%) |
Sep 28, 2016 | 83.71 | 83.95 | 82.95 | 83.36 | 1,829,654 | -0.20(-0.23%) |
Sep 27, 2016 | 81.79 | 83.88 | 81.59 | 83.56 | 2,501,388 | +1.67(+2.04%) |
Sep 26, 2016 | 82.06 | 82.63 | 81.62 | 81.89 | 1,873,285 | -0.75(-0.90%) |
Sep 23, 2016 | 82.87 | 82.87 | 81.91 | 82.64 | 2,696,353 | +1.07(+1.31%) |
Sep 22, 2016 | 82.48 | 82.58 | 81.17 | 81.57 | 2,237,361 | -0.29(-0.36%) |
Sep 21, 2016 | 81.87 | 82.02 | 80.68 | 81.86 | 2,715,586 | +0.47(+0.58%) |
Sep 20, 2016 | 81.29 | 81.78 | 81.03 | 81.39 | 2,215,673 | +0.22(+0.27%) |
Sep 19, 2016 | 81.54 | 81.80 | 80.87 | 81.18 | 1,909,595 | -0.12(-0.14%) |
Sep 16, 2016 | 81.66 | 81.75 | 80.58 | 81.29 | 3,805,673 | -0.47(-0.58%) |
Sep 15, 2016 | 79.01 | 82.06 | 79.01 | 81.76 | 3,229,887 | +2.49(+3.14%) |
Sep 14, 2016 | 79.58 | 80.18 | 78.95 | 79.27 | 1,440,550 | -0.04(-0.05%) |
Sep 13, 2016 | 79.06 | 79.55 | 78.40 | 79.31 | 2,763,681 | +0.03(+0.04%) |
Sep 12, 2016 | 78.19 | 79.36 | 77.98 | 79.28 | 3,437,326 | +0.96(+1.23%) |
Sep 09, 2016 | 79.85 | 80.21 | 78.30 | 78.32 | 2,255,984 | -2.26(-2.80%) |
Sep 08, 2016 | 81.05 | 81.05 | 80.01 | 80.58 | 3,251,136 | -0.58(-0.71%) |
Sep 07, 2016 | 82.15 | 82.65 | 80.95 | 81.16 | 3,110,285 | -1.10(-1.34%) |
Sep 06, 2016 | 81.70 | 82.80 | 81.70 | 82.25 | 2,700,490 | +0.40(+0.49%) |
Sep 02, 2016 | 80.71 | 81.85 | 81.85 | 81.85 | 3,592,515 | +1.67(+2.08%) |
Sep 01, 2016 | 79.95 | 80.41 | 79.47 | 80.18 | 1,849,569 | +0.52(+0.65%) |
Aug 31, 2016 | 79.80 | 80.11 | 79.47 | 79.67 | 2,118,776 | -0.49(-0.61%) |
Aug 30, 2016 | 80.81 | 80.81 | 79.91 | 80.16 | 1,745,095 | +0.22(+0.27%) |
Aug 29, 2016 | 79.54 | 80.38 | 79.09 | 79.94 | 2,014,682 | +0.29(+0.37%) |
Aug 26, 2016 | 79.64 | 79.94 | 78.48 | 79.65 | 3,097,444 | -0.33(-0.42%) |
Aug 25, 2016 | 80.44 | 80.62 | 79.40 | 79.98 | 3,369,346 | -0.85(-1.06%) |
Aug 24, 2016 | 80.72 | 81.03 | 80.37 | 80.83 | 3,375,891 | +0.11(+0.13%) |
Aug 23, 2016 | 80.40 | 81.02 | 79.92 | 80.72 | 4,694,222 | +0.80(+1.01%) |
Aug 22, 2016 | 79.51 | 80.24 | 79.48 | 79.92 | 3,282,114 | -0.26(-0.33%) |
Aug 19, 2016 | 79.39 | 80.31 | 79.24 | 80.18 | 3,302,359 | +0.77(+0.96%) |
Aug 18, 2016 | 78.26 | 80.22 | 78.10 | 79.42 | 4,835,084 | +1.19(+1.52%) |
Aug 17, 2016 | 76.50 | 78.32 | 76.31 | 78.23 | 3,622,562 | +1.69(+2.20%) |
Aug 16, 2016 | 77.26 | 77.37 | 76.32 | 76.55 | 3,027,931 | -1.40(-1.80%) |
Aug 15, 2016 | 76.10 | 78.03 | 75.84 | 77.95 | 3,288,946 | +2.01(+2.65%) |
Aug 12, 2016 | 76.50 | 76.89 | 75.55 | 75.94 | 2,068,034 | -0.41(-0.54%) |
Aug 11, 2016 | 77.33 | 77.63 | 76.34 | 76.35 | 3,275,686 | -0.71(-0.92%) |
Aug 10, 2016 | 77.03 | 77.58 | 76.75 | 77.06 | 1,459,847 | -0.12(-0.15%) |
Aug 09, 2016 | 77.49 | 77.83 | 77.12 | 77.17 | 2,019,391 | -0.57(-0.73%) |
Aug 08, 2016 | 78.31 | 78.45 | 77.64 | 77.74 | 2,975,033 | -0.56(-0.71%) |
Aug 05, 2016 | 77.42 | 78.45 | 76.97 | 78.30 | 4,378,310 | +1.58(+2.06%) |
Aug 04, 2016 | 76.85 | 77.20 | 76.39 | 76.72 | 4,633,181 | -0.39(-0.51%) |
Aug 03, 2016 | 75.18 | 77.46 | 73.72 | 77.12 | 10,651,898 | +1.81(+2.41%) |
Aug 02, 2016 | 75.10 | 75.46 | 74.29 | 75.30 | 6,054,878 | +0.15(+0.20%) |
Aug 01, 2016 | 74.76 | 75.34 | 74.64 | 75.15 | 3,830,041 | +0.30(+0.41%) |
Jul 29, 2016 | 75.01 | 75.06 | 74.32 | 74.85 | 2,968,302 | +0.04(+0.05%) |
Jul 28, 2016 | 75.13 | 75.24 | 74.54 | 74.81 | 1,293,134 | -0.38(-0.51%) |
Jul 27, 2016 | 75.73 | 75.88 | 75.16 | 75.19 | 2,365,518 | -0.17(-0.22%) |
Jul 26, 2016 | 75.44 | 75.86 | 74.74 | 75.36 | 2,153,267 | -0.06(-0.08%) |
Jul 25, 2016 | 74.58 | 75.43 | 74.27 | 75.42 | 3,483,665 | +0.56(+0.75%) |
Jul 22, 2016 | 74.42 | 75.20 | 73.51 | 74.86 | 5,936,622 | +0.93(+1.26%) |
Jul 21, 2016 | 74.97 | 75.45 | 72.89 | 73.93 | 8,771,684 | -1.29(-1.72%) |
Jul 20, 2016 | 75.73 | 76.71 | 74.97 | 75.22 | 5,589,685 | +0.20(+0.26%) |
Jul 19, 2016 | 76.49 | 76.60 | 74.75 | 75.03 | 5,244,303 | -1.73(-2.25%) |
Jul 18, 2016 | 76.62 | 77.34 | 76.22 | 76.75 | 2,228,482 | +0.42(+0.55%) |
Jul 15, 2016 | 76.93 | 77.21 | 76.10 | 76.33 | 2,755,634 | -0.22(-0.28%) |
Jul 14, 2016 | 76.39 | 76.79 | 75.49 | 76.55 | 3,266,650 | +0.42(+0.55%) |
Jul 13, 2016 | 78.39 | 78.39 | 76.11 | 76.12 | 2,474,212 | -1.85(-2.38%) |
Jul 12, 2016 | 77.75 | 78.45 | 77.09 | 77.98 | 2,785,234 | +0.33(+0.43%) |
Jul 11, 2016 | 76.77 | 78.03 | 76.77 | 77.64 | 3,041,971 | +0.89(+1.16%) |
Jul 08, 2016 | 75.83 | 76.99 | 75.14 | 76.75 | 3,327,205 | +1.61(+2.14%) |
Jul 07, 2016 | 75.08 | 75.35 | 74.60 | 75.14 | 1,546,675 | +0.72(+0.96%) |
Jul 05, 2016 | 74.32 | 74.95 | 73.83 | 74.43 | 1,721,338 | +0.02(+0.03%) |