Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 81.22 | 81.79 | 81.08 | 81.56 | 364,747 | +0.57(+0.70%) |
Sep 29, 2016 | 81.63 | 81.84 | 80.85 | 80.99 | 752,745 | -0.56(-0.69%) |
Sep 28, 2016 | 81.18 | 81.58 | 80.80 | 81.55 | 306,695 | +0.43(+0.53%) |
Sep 27, 2016 | 80.10 | 81.19 | 80.06 | 81.12 | 318,063 | +1.13(+1.41%) |
Sep 26, 2016 | 80.13 | 80.25 | 79.73 | 79.99 | 197,146 | -0.60(-0.74%) |
Sep 23, 2016 | 80.73 | 80.94 | 80.49 | 80.59 | 344,879 | -0.23(-0.28%) |
Sep 22, 2016 | 80.45 | 80.87 | 80.38 | 80.82 | 762,181 | +0.80(+1.00%) |
Sep 21, 2016 | 79.31 | 80.09 | 79.17 | 80.02 | 729,457 | +0.91(+1.15%) |
Sep 20, 2016 | 79.45 | 79.60 | 79.00 | 79.11 | 278,915 | +0.04(+0.05%) |
Sep 19, 2016 | 79.60 | 79.69 | 78.85 | 79.07 | 166,883 | -0.31(-0.39%) |
Sep 16, 2016 | 79.25 | 79.49 | 79.11 | 79.38 | 178,868 | -0.01(-0.01%) |
Sep 15, 2016 | 78.64 | 79.55 | 78.47 | 79.39 | 249,125 | +0.76(+0.97%) |
Sep 14, 2016 | 78.52 | 79.10 | 78.37 | 78.63 | 304,207 | +0.22(+0.28%) |
Sep 13, 2016 | 78.77 | 78.92 | 77.93 | 78.41 | 1,427,773 | -0.95(-1.20%) |
Sep 12, 2016 | 77.89 | 79.44 | 77.67 | 79.36 | 644,161 | +1.00(+1.28%) |
Sep 09, 2016 | 79.62 | 79.84 | 78.36 | 78.36 | 512,764 | -1.77(-2.21%) |
Sep 08, 2016 | 80.06 | 80.33 | 79.93 | 80.13 | 329,283 | -0.22(-0.27%) |
Sep 07, 2016 | 80.32 | 80.66 | 80.07 | 80.35 | 1,935,904 | +0.10(+0.12%) |
Sep 06, 2016 | 79.63 | 80.38 | 79.63 | 80.25 | 426,316 | +0.79(+0.99%) |
Sep 02, 2016 | 79.49 | 79.46 | 79.46 | 79.46 | 607,200 | +0.30(+0.38%) |
Sep 01, 2016 | 79.05 | 79.27 | 78.62 | 79.16 | 953,981 | +0.09(+0.11%) |
Aug 31, 2016 | 78.93 | 79.16 | 78.70 | 79.07 | 335,793 | +0.17(+0.22%) |
Aug 30, 2016 | 79.04 | 79.32 | 78.68 | 78.90 | 230,493 | -0.12(-0.15%) |
Aug 29, 2016 | 78.89 | 79.22 | 78.80 | 79.02 | 265,316 | +0.12(+0.15%) |
Aug 26, 2016 | 78.71 | 79.31 | 78.44 | 78.90 | 343,424 | +0.29(+0.37%) |
Aug 25, 2016 | 78.07 | 78.68 | 78.07 | 78.61 | 293,227 | +0.41(+0.52%) |
Aug 24, 2016 | 78.71 | 78.95 | 78.04 | 78.20 | 337,806 | -0.47(-0.60%) |
Aug 23, 2016 | 78.52 | 79.00 | 78.52 | 78.67 | 325,213 | +0.38(+0.49%) |
Aug 22, 2016 | 78.32 | 78.48 | 78.00 | 78.29 | 286,265 | -0.11(-0.14%) |
Aug 19, 2016 | 78.33 | 78.53 | 78.15 | 78.40 | 580,885 | -0.04(-0.05%) |
Aug 18, 2016 | 78.42 | 78.66 | 78.29 | 78.44 | 223,192 | -0.03(-0.04%) |
Aug 17, 2016 | 78.65 | 78.68 | 78.08 | 78.47 | 460,992 | -0.25(-0.32%) |
Aug 16, 2016 | 79.22 | 79.27 | 78.71 | 78.72 | 421,889 | -0.63(-0.79%) |
Aug 15, 2016 | 79.32 | 79.59 | 79.23 | 79.35 | 285,137 | +0.09(+0.11%) |
Aug 12, 2016 | 79.13 | 79.29 | 78.93 | 79.26 | 646,360 | +0.01(+0.01%) |
Aug 11, 2016 | 79.09 | 79.40 | 78.97 | 79.25 | 604,025 | +0.46(+0.58%) |
Aug 10, 2016 | 78.87 | 78.94 | 78.56 | 78.79 | 1,128,447 | +0.00(+0.00%) |
Aug 09, 2016 | 78.69 | 79.00 | 78.58 | 78.79 | 1,241,649 | +0.16(+0.20%) |
Aug 08, 2016 | 78.70 | 78.81 | 78.19 | 78.63 | 1,975,724 | -0.02(-0.03%) |
Aug 05, 2016 | 78.22 | 78.85 | 78.20 | 78.65 | 389,319 | +0.93(+1.20%) |
Aug 04, 2016 | 77.16 | 77.79 | 76.98 | 77.72 | 271,992 | +0.58(+0.75%) |
Aug 03, 2016 | 76.79 | 77.17 | 76.75 | 77.14 | 406,272 | +0.27(+0.35%) |
Aug 02, 2016 | 77.66 | 77.70 | 76.51 | 76.87 | 497,195 | -1.02(-1.31%) |
Aug 01, 2016 | 77.56 | 78.03 | 77.27 | 77.89 | 1,858,960 | +0.37(+0.48%) |
Jul 29, 2016 | 77.51 | 77.79 | 77.03 | 77.52 | 421,101 | +0.24(+0.31%) |
Jul 28, 2016 | 77.41 | 77.43 | 76.86 | 77.28 | 353,070 | +0.76(+0.99%) |
Jul 27, 2016 | 76.63 | 76.68 | 75.99 | 76.52 | 472,826 | -0.51(-0.66%) |
Jul 26, 2016 | 76.81 | 77.25 | 76.67 | 77.03 | 379,426 | +0.29(+0.38%) |
Jul 25, 2016 | 76.47 | 76.74 | 76.25 | 76.74 | 305,142 | +0.19(+0.25%) |
Jul 22, 2016 | 75.85 | 76.58 | 75.72 | 76.55 | 194,423 | +0.39(+0.51%) |
Jul 21, 2016 | 76.67 | 76.83 | 76.02 | 76.16 | 282,298 | -0.17(-0.22%) |
Jul 20, 2016 | 75.82 | 76.53 | 75.68 | 76.33 | 349,683 | +0.79(+1.05%) |
Jul 19, 2016 | 75.32 | 75.77 | 75.23 | 75.54 | 157,097 | -0.44(-0.58%) |
Jul 18, 2016 | 75.39 | 76.09 | 75.33 | 75.98 | 310,248 | +0.65(+0.86%) |
Jul 15, 2016 | 75.79 | 75.80 | 75.24 | 75.33 | 456,767 | -0.19(-0.25%) |
Jul 14, 2016 | 75.58 | 75.81 | 75.45 | 75.52 | 382,577 | +0.48(+0.64%) |
Jul 13, 2016 | 75.55 | 75.69 | 74.93 | 75.04 | 409,031 | -0.40(-0.53%) |
Jul 12, 2016 | 75.11 | 75.69 | 74.97 | 75.44 | 561,362 | +0.74(+0.99%) |
Jul 11, 2016 | 74.36 | 74.83 | 74.14 | 74.70 | 317,593 | +0.56(+0.76%) |
Jul 08, 2016 | 73.12 | 74.18 | 72.72 | 74.14 | 350,409 | +1.42(+1.95%) |
Jul 07, 2016 | 72.44 | 72.76 | 72.21 | 72.72 | 396,622 | +0.34(+0.47%) |
Jul 06, 2016 | 71.66 | 72.41 | 71.31 | 72.38 | 368,762 | +0.36(+0.50%) |
Jul 05, 2016 | 72.27 | 72.27 | 71.55 | 72.02 | 513,342 | -0.60(-0.83%) |