Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 87.48 | 89.41 | 86.21 | 89.27 | 315,638 | +1.79(+2.05%) |
Sep 29, 2016 | 85.42 | 88.14 | 84.71 | 87.48 | 620,084 | +2.49(+2.93%) |
Sep 28, 2016 | 85.11 | 85.51 | 83.51 | 84.99 | 190,817 | +0.25(+0.30%) |
Sep 27, 2016 | 84.04 | 84.86 | 83.25 | 84.74 | 215,021 | +1.08(+1.30%) |
Sep 26, 2016 | 85.39 | 85.52 | 83.60 | 83.65 | 235,297 | -2.14(-2.49%) |
Sep 23, 2016 | 86.51 | 87.48 | 85.77 | 85.80 | 319,080 | -1.30(-1.49%) |
Sep 22, 2016 | 85.59 | 87.17 | 85.59 | 87.09 | 300,531 | +2.00(+2.35%) |
Sep 21, 2016 | 84.51 | 85.75 | 84.21 | 85.09 | 321,333 | -0.13(-0.15%) |
Sep 20, 2016 | 85.98 | 86.34 | 84.72 | 85.23 | 219,243 | -0.64(-0.74%) |
Sep 19, 2016 | 84.76 | 86.45 | 84.66 | 85.86 | 352,650 | +1.25(+1.48%) |
Sep 16, 2016 | 85.44 | 85.93 | 83.78 | 84.61 | 496,178 | -0.91(-1.06%) |
Sep 15, 2016 | 85.23 | 85.78 | 84.03 | 85.51 | 361,097 | +0.16(+0.19%) |
Sep 14, 2016 | 83.66 | 85.75 | 82.51 | 85.36 | 596,655 | +1.96(+2.35%) |
Sep 13, 2016 | 79.25 | 84.10 | 79.25 | 83.39 | 961,270 | +3.46(+4.33%) |
Sep 12, 2016 | 76.93 | 80.73 | 76.73 | 79.94 | 366,283 | +2.17(+2.79%) |
Sep 09, 2016 | 79.82 | 79.82 | 77.59 | 77.77 | 293,978 | -2.83(-3.51%) |
Sep 08, 2016 | 81.12 | 82.48 | 80.46 | 80.60 | 350,307 | -0.82(-1.01%) |
Sep 07, 2016 | 79.61 | 81.51 | 79.61 | 81.42 | 421,484 | +1.84(+2.31%) |
Sep 06, 2016 | 79.13 | 79.81 | 78.54 | 79.58 | 247,038 | +0.57(+0.72%) |
Sep 02, 2016 | 77.72 | 79.01 | 79.01 | 79.01 | 211,858 | +1.44(+1.86%) |
Sep 01, 2016 | 77.13 | 78.80 | 77.13 | 77.57 | 262,787 | +0.22(+0.28%) |
Aug 31, 2016 | 76.61 | 77.48 | 76.03 | 77.36 | 306,646 | +1.04(+1.36%) |
Aug 30, 2016 | 76.13 | 77.62 | 76.09 | 76.32 | 247,519 | -0.05(-0.06%) |
Aug 29, 2016 | 75.25 | 76.49 | 75.25 | 76.37 | 133,141 | +1.03(+1.36%) |
Aug 26, 2016 | 75.77 | 76.72 | 74.68 | 75.34 | 189,700 | -0.38(-0.51%) |
Aug 25, 2016 | 75.08 | 76.41 | 74.62 | 75.72 | 189,435 | +0.18(+0.24%) |
Aug 24, 2016 | 76.60 | 77.66 | 75.16 | 75.54 | 296,924 | -1.23(-1.61%) |
Aug 23, 2016 | 76.98 | 77.89 | 76.66 | 76.78 | 191,792 | +0.44(+0.58%) |
Aug 22, 2016 | 77.33 | 77.33 | 76.09 | 76.34 | 246,667 | -1.04(-1.34%) |
Aug 19, 2016 | 76.97 | 77.97 | 76.75 | 77.37 | 171,755 | -0.02(-0.02%) |
Aug 18, 2016 | 77.38 | 77.47 | 76.22 | 77.39 | 364,964 | +0.04(+0.05%) |
Aug 17, 2016 | 78.25 | 78.41 | 76.93 | 77.36 | 313,269 | -1.14(-1.45%) |
Aug 16, 2016 | 79.01 | 79.58 | 78.33 | 78.50 | 169,912 | -0.78(-0.98%) |
Aug 15, 2016 | 78.51 | 79.80 | 78.50 | 79.27 | 183,610 | +1.27(+1.63%) |
Aug 12, 2016 | 78.27 | 78.91 | 77.24 | 78.00 | 188,285 | -0.34(-0.43%) |
Aug 11, 2016 | 77.33 | 79.41 | 77.33 | 78.34 | 249,373 | +1.72(+2.24%) |
Aug 10, 2016 | 77.00 | 77.24 | 76.28 | 76.62 | 164,748 | -0.18(-0.23%) |
Aug 09, 2016 | 77.89 | 78.18 | 76.39 | 76.80 | 275,493 | -1.31(-1.68%) |
Aug 08, 2016 | 78.74 | 79.02 | 77.96 | 78.11 | 196,018 | -0.37(-0.47%) |
Aug 05, 2016 | 78.95 | 80.44 | 78.13 | 78.48 | 329,215 | +0.37(+0.48%) |
Aug 04, 2016 | 77.83 | 80.12 | 77.58 | 78.11 | 225,954 | +0.04(+0.05%) |
Aug 03, 2016 | 76.52 | 78.09 | 75.12 | 78.07 | 296,540 | +1.17(+1.53%) |
Aug 02, 2016 | 79.77 | 79.82 | 76.52 | 76.90 | 620,522 | -3.06(-3.82%) |
Aug 01, 2016 | 80.40 | 80.79 | 78.71 | 79.95 | 637,070 | -0.45(-0.56%) |
Jul 29, 2016 | 79.93 | 80.70 | 79.36 | 80.40 | 346,252 | +0.52(+0.65%) |
Jul 28, 2016 | 80.26 | 80.84 | 77.40 | 79.88 | 656,211 | +2.19(+2.82%) |
Jul 27, 2016 | 77.96 | 78.15 | 76.88 | 77.69 | 349,547 | +0.18(+0.23%) |
Jul 26, 2016 | 76.59 | 77.74 | 76.06 | 77.51 | 332,140 | +0.93(+1.22%) |
Jul 25, 2016 | 78.09 | 78.78 | 76.23 | 76.58 | 468,310 | -1.43(-1.84%) |
Jul 22, 2016 | 77.85 | 78.21 | 76.48 | 78.02 | 168,759 | +0.34(+0.44%) |
Jul 21, 2016 | 76.68 | 79.27 | 76.59 | 77.67 | 411,589 | +1.00(+1.30%) |
Jul 20, 2016 | 75.61 | 77.31 | 75.61 | 76.67 | 415,637 | +1.16(+1.54%) |
Jul 19, 2016 | 76.39 | 76.99 | 75.10 | 75.51 | 501,788 | -1.26(-1.64%) |
Jul 18, 2016 | 75.13 | 77.18 | 74.83 | 76.77 | 331,717 | +1.64(+2.18%) |
Jul 15, 2016 | 75.34 | 75.46 | 74.52 | 75.13 | 297,378 | +0.33(+0.44%) |
Jul 14, 2016 | 75.12 | 76.08 | 74.69 | 74.80 | 337,806 | +0.61(+0.82%) |
Jul 13, 2016 | 74.15 | 74.50 | 72.86 | 74.20 | 224,927 | +0.32(+0.43%) |
Jul 12, 2016 | 73.35 | 74.36 | 73.04 | 73.88 | 310,328 | +1.18(+1.63%) |
Jul 11, 2016 | 72.48 | 73.43 | 72.20 | 72.70 | 252,324 | +0.82(+1.14%) |
Jul 08, 2016 | 69.36 | 72.25 | 68.43 | 71.88 | 408,117 | +3.45(+5.04%) |
Jul 07, 2016 | 67.47 | 68.91 | 67.37 | 68.43 | 299,355 | +1.33(+1.99%) |
Jul 06, 2016 | 65.36 | 67.34 | 64.86 | 67.10 | 220,249 | +1.49(+2.27%) |
Jul 05, 2016 | 66.85 | 67.23 | 64.63 | 65.60 | 446,836 | -1.76(-2.61%) |