Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.35 | 78.52 | 77.64 | 77.92 | 349,461 | -0.07(-0.09%) |
Sep 29, 2016 | 78.66 | 78.92 | 77.96 | 78.00 | 200,862 | -0.96(-1.21%) |
Sep 28, 2016 | 78.89 | 79.05 | 77.69 | 78.95 | 174,989 | +0.10(+0.13%) |
Sep 27, 2016 | 78.78 | 79.24 | 78.67 | 78.85 | 202,651 | +0.15(+0.20%) |
Sep 26, 2016 | 79.18 | 79.20 | 78.54 | 78.70 | 300,228 | -0.76(-0.95%) |
Sep 23, 2016 | 80.00 | 80.09 | 79.22 | 79.45 | 382,450 | -0.46(-0.58%) |
Sep 22, 2016 | 79.64 | 80.09 | 79.19 | 79.92 | 299,111 | +0.79(+1.00%) |
Sep 21, 2016 | 78.28 | 79.15 | 77.99 | 79.13 | 365,873 | +0.86(+1.09%) |
Sep 20, 2016 | 78.49 | 78.78 | 77.99 | 78.27 | 211,647 | +0.14(+0.17%) |
Sep 19, 2016 | 77.70 | 78.53 | 77.51 | 78.13 | 222,538 | +0.56(+0.73%) |
Sep 16, 2016 | 78.00 | 78.00 | 77.46 | 77.57 | 561,001 | -0.69(-0.88%) |
Sep 15, 2016 | 77.82 | 78.50 | 77.42 | 78.26 | 320,469 | +0.62(+0.80%) |
Sep 14, 2016 | 78.49 | 78.60 | 77.42 | 77.64 | 346,587 | -0.57(-0.73%) |
Sep 13, 2016 | 79.46 | 79.46 | 78.07 | 78.21 | 420,440 | -1.47(-1.84%) |
Sep 12, 2016 | 78.25 | 79.78 | 78.00 | 79.68 | 393,615 | +1.18(+1.51%) |
Sep 09, 2016 | 80.01 | 80.01 | 78.48 | 78.50 | 431,535 | -1.87(-2.32%) |
Sep 08, 2016 | 80.46 | 80.68 | 80.25 | 80.36 | 304,627 | -0.30(-0.37%) |
Sep 07, 2016 | 80.47 | 80.97 | 80.11 | 80.66 | 349,431 | -0.09(-0.11%) |
Sep 06, 2016 | 81.16 | 81.16 | 80.29 | 80.76 | 358,449 | -0.26(-0.31%) |
Sep 02, 2016 | 80.22 | 81.01 | 81.01 | 81.01 | 375,803 | +0.93(+1.16%) |
Sep 01, 2016 | 79.45 | 80.17 | 78.93 | 80.08 | 403,702 | +0.84(+1.07%) |
Aug 31, 2016 | 79.48 | 79.63 | 78.88 | 79.24 | 439,725 | -0.34(-0.43%) |
Aug 30, 2016 | 79.50 | 79.65 | 79.32 | 79.58 | 435,922 | +0.11(+0.14%) |
Aug 29, 2016 | 79.34 | 79.85 | 79.34 | 79.47 | 488,788 | -0.06(-0.08%) |
Aug 26, 2016 | 79.94 | 80.36 | 79.05 | 79.54 | 394,822 | -0.41(-0.51%) |
Aug 25, 2016 | 79.46 | 79.97 | 79.46 | 79.95 | 333,571 | +0.21(+0.26%) |
Aug 24, 2016 | 79.16 | 80.34 | 79.16 | 79.74 | 326,792 | -0.83(-1.03%) |
Aug 23, 2016 | 80.60 | 80.74 | 80.26 | 80.56 | 300,415 | +0.36(+0.45%) |
Aug 22, 2016 | 79.30 | 80.38 | 79.27 | 80.20 | 358,085 | +0.57(+0.72%) |
Aug 19, 2016 | 79.13 | 79.72 | 78.32 | 79.63 | 383,146 | +0.52(+0.65%) |
Aug 18, 2016 | 78.10 | 79.65 | 78.01 | 79.11 | 560,662 | +1.08(+1.38%) |
Aug 17, 2016 | 79.26 | 79.27 | 77.41 | 78.03 | 907,035 | -2.23(-2.78%) |
Aug 16, 2016 | 80.44 | 80.63 | 80.07 | 80.26 | 354,586 | -0.42(-0.52%) |
Aug 15, 2016 | 80.42 | 80.74 | 80.27 | 80.68 | 253,568 | +0.48(+0.60%) |
Aug 12, 2016 | 80.36 | 80.56 | 80.04 | 80.20 | 230,245 | -0.37(-0.46%) |
Aug 11, 2016 | 81.14 | 81.23 | 80.50 | 80.57 | 315,168 | -0.18(-0.22%) |
Aug 10, 2016 | 80.44 | 80.77 | 80.33 | 80.75 | 214,228 | +0.54(+0.68%) |
Aug 09, 2016 | 80.07 | 80.32 | 79.96 | 80.21 | 263,233 | +0.24(+0.30%) |
Aug 08, 2016 | 80.67 | 80.70 | 79.86 | 79.97 | 242,161 | -0.82(-1.01%) |
Aug 05, 2016 | 80.48 | 80.84 | 80.33 | 80.79 | 269,603 | +0.59(+0.74%) |
Aug 04, 2016 | 80.31 | 80.89 | 79.53 | 80.20 | 314,121 | +0.27(+0.34%) |
Aug 03, 2016 | 80.69 | 80.81 | 79.33 | 79.93 | 341,830 | -0.59(-0.73%) |
Aug 02, 2016 | 81.23 | 81.23 | 80.41 | 80.52 | 245,503 | -0.65(-0.81%) |
Aug 01, 2016 | 80.94 | 81.62 | 80.86 | 81.17 | 284,774 | +0.14(+0.17%) |
Jul 29, 2016 | 81.06 | 81.17 | 80.38 | 81.03 | 505,297 | +0.11(+0.13%) |
Jul 28, 2016 | 81.20 | 81.40 | 80.32 | 80.93 | 367,945 | -0.41(-0.50%) |
Jul 27, 2016 | 81.37 | 81.53 | 80.91 | 81.33 | 420,887 | +0.19(+0.24%) |
Jul 26, 2016 | 80.31 | 81.20 | 80.31 | 81.14 | 256,222 | +0.76(+0.95%) |
Jul 25, 2016 | 79.71 | 80.49 | 79.46 | 80.38 | 428,059 | +0.40(+0.50%) |
Jul 22, 2016 | 79.68 | 80.18 | 79.38 | 79.98 | 198,699 | +0.59(+0.74%) |
Jul 21, 2016 | 79.99 | 79.99 | 79.23 | 79.39 | 125,898 | -0.55(-0.69%) |
Jul 20, 2016 | 80.07 | 80.42 | 79.65 | 79.95 | 217,125 | +0.29(+0.36%) |
Jul 19, 2016 | 79.48 | 79.66 | 79.21 | 79.66 | 168,585 | +0.23(+0.29%) |
Jul 18, 2016 | 79.81 | 79.87 | 78.77 | 79.43 | 167,242 | -0.29(-0.36%) |
Jul 15, 2016 | 80.00 | 80.80 | 79.65 | 79.72 | 210,128 | -0.28(-0.35%) |
Jul 14, 2016 | 80.53 | 80.55 | 79.78 | 80.00 | 313,304 | -0.29(-0.36%) |
Jul 13, 2016 | 80.55 | 80.89 | 80.22 | 80.29 | 164,087 | +0.22(+0.27%) |
Jul 12, 2016 | 80.74 | 80.83 | 80.06 | 80.07 | 254,940 | -0.17(-0.21%) |
Jul 11, 2016 | 80.10 | 80.39 | 79.90 | 80.25 | 301,927 | +0.54(+0.67%) |
Jul 08, 2016 | 79.00 | 80.01 | 78.81 | 79.71 | 359,040 | +0.90(+1.14%) |
Jul 07, 2016 | 79.36 | 79.36 | 78.39 | 78.81 | 236,593 | -0.41(-0.52%) |
Jul 05, 2016 | 78.99 | 79.43 | 78.92 | 79.22 | 278,450 | +0.02(+0.02%) |