Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 81.88 | 82.40 | 81.79 | 82.15 | 77,576 | +0.55(+0.68%) |
Sep 29, 2016 | 82.15 | 82.33 | 81.40 | 81.60 | 65,087 | -0.69(-0.83%) |
Sep 28, 2016 | 82.10 | 82.31 | 81.81 | 82.28 | 101,867 | +0.22(+0.26%) |
Sep 27, 2016 | 81.55 | 82.08 | 81.25 | 82.07 | 91,660 | +0.53(+0.64%) |
Sep 26, 2016 | 81.79 | 81.87 | 81.42 | 81.54 | 99,630 | -0.60(-0.73%) |
Sep 23, 2016 | 82.46 | 82.53 | 82.13 | 82.14 | 108,773 | -0.56(-0.68%) |
Sep 22, 2016 | 82.52 | 82.81 | 82.49 | 82.70 | 73,635 | +0.64(+0.78%) |
Sep 21, 2016 | 81.55 | 82.12 | 81.10 | 82.06 | 72,128 | +0.81(+1.00%) |
Sep 20, 2016 | 81.37 | 81.50 | 81.17 | 81.25 | 63,695 | +0.22(+0.27%) |
Sep 19, 2016 | 81.41 | 81.61 | 80.90 | 81.03 | 59,845 | -0.10(-0.13%) |
Sep 16, 2016 | 81.19 | 81.22 | 80.86 | 81.14 | 60,826 | -0.24(-0.30%) |
Sep 15, 2016 | 80.54 | 81.53 | 80.46 | 81.38 | 87,030 | +0.85(+1.06%) |
Sep 14, 2016 | 80.32 | 80.97 | 80.31 | 80.53 | 167,921 | +0.27(+0.34%) |
Sep 13, 2016 | 80.84 | 80.96 | 80.04 | 80.26 | 75,465 | -0.96(-1.19%) |
Sep 12, 2016 | 79.59 | 81.32 | 79.52 | 81.22 | 182,500 | +1.34(+1.67%) |
Sep 09, 2016 | 81.39 | 81.40 | 79.88 | 79.88 | 151,216 | -2.11(-2.58%) |
Sep 08, 2016 | 82.18 | 82.18 | 81.82 | 82.00 | 50,952 | -0.41(-0.50%) |
Sep 07, 2016 | 82.31 | 82.42 | 82.09 | 82.41 | 56,803 | +0.07(+0.08%) |
Sep 06, 2016 | 82.08 | 82.34 | 81.90 | 82.34 | 57,339 | +0.43(+0.53%) |
Sep 02, 2016 | 82.00 | 81.91 | 81.91 | 81.91 | 55,591 | +0.27(+0.33%) |
Sep 01, 2016 | 81.60 | 81.65 | 81.19 | 81.64 | 58,525 | +0.11(+0.14%) |
Aug 31, 2016 | 81.57 | 81.59 | 81.24 | 81.53 | 65,472 | -0.12(-0.15%) |
Aug 30, 2016 | 81.87 | 81.99 | 81.46 | 81.65 | 51,165 | -0.34(-0.41%) |
Aug 29, 2016 | 81.73 | 82.10 | 81.73 | 81.99 | 51,127 | +0.31(+0.38%) |
Aug 26, 2016 | 81.80 | 82.33 | 81.33 | 81.68 | 72,270 | -0.06(-0.07%) |
Aug 25, 2016 | 81.74 | 82.01 | 81.59 | 81.73 | 60,263 | -0.12(-0.15%) |
Aug 24, 2016 | 82.46 | 82.46 | 81.68 | 81.86 | 83,975 | -0.61(-0.74%) |
Aug 23, 2016 | 82.54 | 82.72 | 82.46 | 82.46 | 57,223 | +0.13(+0.16%) |
Aug 22, 2016 | 82.22 | 82.45 | 82.11 | 82.33 | 57,599 | +0.01(+0.01%) |
Aug 19, 2016 | 82.26 | 82.35 | 82.04 | 82.32 | 68,318 | -0.07(-0.09%) |
Aug 18, 2016 | 82.37 | 82.48 | 82.27 | 82.40 | 66,508 | +0.06(+0.07%) |
Aug 17, 2016 | 82.21 | 82.40 | 81.86 | 82.34 | 64,853 | +0.07(+0.09%) |
Aug 16, 2016 | 82.51 | 82.53 | 82.26 | 82.27 | 59,241 | -0.43(-0.52%) |
Aug 15, 2016 | 82.55 | 82.83 | 82.55 | 82.70 | 54,180 | +0.27(+0.33%) |
Aug 12, 2016 | 82.40 | 82.53 | 82.29 | 82.43 | 70,980 | -0.09(-0.11%) |
Aug 11, 2016 | 82.32 | 82.60 | 82.29 | 82.52 | 53,050 | +0.36(+0.43%) |
Aug 10, 2016 | 82.31 | 82.34 | 82.00 | 82.17 | 54,169 | -0.09(-0.11%) |
Aug 09, 2016 | 82.08 | 82.47 | 82.08 | 82.26 | 64,768 | +0.19(+0.23%) |
Aug 08, 2016 | 82.29 | 82.29 | 81.92 | 82.07 | 57,211 | -0.13(-0.16%) |
Aug 05, 2016 | 81.98 | 82.30 | 81.85 | 82.20 | 58,274 | +0.39(+0.48%) |
Aug 04, 2016 | 81.67 | 81.86 | 81.45 | 81.81 | 60,057 | +0.15(+0.18%) |
Aug 03, 2016 | 81.39 | 81.66 | 81.34 | 81.66 | 60,401 | +0.21(+0.25%) |
Aug 02, 2016 | 81.91 | 81.95 | 81.09 | 81.45 | 76,786 | -0.55(-0.67%) |
Aug 01, 2016 | 81.74 | 82.20 | 81.73 | 82.01 | 142,570 | +0.25(+0.31%) |
Jul 29, 2016 | 81.64 | 81.94 | 81.46 | 81.75 | 80,201 | +0.22(+0.26%) |
Jul 28, 2016 | 81.37 | 81.67 | 81.18 | 81.54 | 83,146 | +0.27(+0.33%) |
Jul 27, 2016 | 81.36 | 81.42 | 80.90 | 81.27 | 87,223 | +0.27(+0.33%) |
Jul 26, 2016 | 80.96 | 81.23 | 80.62 | 81.00 | 52,896 | -0.08(-0.10%) |
Jul 25, 2016 | 81.21 | 81.28 | 80.87 | 81.08 | 68,698 | -0.18(-0.22%) |
Jul 22, 2016 | 81.01 | 81.29 | 80.85 | 81.26 | 61,550 | +0.30(+0.37%) |
Jul 21, 2016 | 81.31 | 81.35 | 80.76 | 80.96 | 87,996 | -0.36(-0.45%) |
Jul 20, 2016 | 81.05 | 81.38 | 80.93 | 81.32 | 493,196 | +0.44(+0.54%) |
Jul 19, 2016 | 80.76 | 80.94 | 80.67 | 80.88 | 78,645 | -0.13(-0.16%) |
Jul 18, 2016 | 80.78 | 81.11 | 80.70 | 81.01 | 74,401 | +0.35(+0.43%) |
Jul 15, 2016 | 81.01 | 81.01 | 80.56 | 80.67 | 105,786 | -0.15(-0.19%) |
Jul 14, 2016 | 80.82 | 80.94 | 80.58 | 80.82 | 211,663 | +0.51(+0.63%) |
Jul 13, 2016 | 80.63 | 80.76 | 80.22 | 80.31 | 134,032 | -0.18(-0.22%) |
Jul 12, 2016 | 80.43 | 80.63 | 80.29 | 80.49 | 107,393 | +0.43(+0.54%) |
Jul 11, 2016 | 79.97 | 80.34 | 79.89 | 80.06 | 90,981 | +0.29(+0.36%) |
Jul 08, 2016 | 79.10 | 79.84 | 78.63 | 79.77 | 88,768 | +1.14(+1.45%) |
Jul 07, 2016 | 78.56 | 78.80 | 78.31 | 78.63 | 68,046 | +0.10(+0.13%) |
Jul 06, 2016 | 77.93 | 78.55 | 77.66 | 78.53 | 71,142 | +0.45(+0.58%) |
Jul 05, 2016 | 78.02 | 78.17 | 77.77 | 78.08 | 65,143 | -0.35(-0.44%) |