Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 79.77 | 81.38 | 79.77 | 81.07 | 2,131,243 | +1.55(+1.95%) |
Sep 29, 2016 | 80.87 | 81.02 | 79.25 | 79.52 | 1,934,544 | -1.45(-1.79%) |
Sep 28, 2016 | 81.89 | 82.17 | 80.58 | 80.97 | 1,709,912 | -0.86(-1.05%) |
Sep 27, 2016 | 81.04 | 82.01 | 80.90 | 81.83 | 1,881,590 | +0.98(+1.21%) |
Sep 26, 2016 | 80.34 | 81.20 | 80.31 | 80.85 | 1,921,147 | +0.16(+0.19%) |
Sep 23, 2016 | 80.92 | 81.27 | 80.70 | 80.70 | 1,408,018 | -0.54(-0.66%) |
Sep 22, 2016 | 81.21 | 81.63 | 80.94 | 81.24 | 1,439,203 | +0.45(+0.56%) |
Sep 21, 2016 | 80.02 | 80.87 | 79.73 | 80.79 | 1,556,028 | +0.87(+1.09%) |
Sep 20, 2016 | 80.42 | 80.73 | 79.91 | 79.92 | 1,356,905 | -0.07(-0.09%) |
Sep 19, 2016 | 80.63 | 81.00 | 79.98 | 79.99 | 1,351,019 | -0.31(-0.39%) |
Sep 16, 2016 | 80.09 | 80.59 | 79.93 | 80.30 | 1,914,459 | -0.13(-0.16%) |
Sep 15, 2016 | 80.17 | 80.66 | 79.69 | 80.43 | 1,623,759 | +0.32(+0.40%) |
Sep 14, 2016 | 80.61 | 81.13 | 79.91 | 80.11 | 1,383,302 | -0.30(-0.38%) |
Sep 13, 2016 | 80.61 | 80.79 | 79.69 | 80.41 | 2,707,237 | -0.85(-1.05%) |
Sep 12, 2016 | 80.14 | 81.37 | 79.87 | 81.26 | 2,605,169 | +1.12(+1.39%) |
Sep 09, 2016 | 79.78 | 80.58 | 79.51 | 80.15 | 4,034,642 | -0.49(-0.61%) |
Sep 08, 2016 | 80.56 | 81.05 | 80.10 | 80.64 | 3,218,132 | -0.11(-0.14%) |
Sep 07, 2016 | 81.58 | 81.68 | 80.56 | 80.75 | 2,487,296 | -1.15(-1.41%) |
Sep 06, 2016 | 81.94 | 82.48 | 81.20 | 81.91 | 1,408,659 | -0.14(-0.17%) |
Sep 02, 2016 | 82.01 | 82.04 | 82.04 | 82.04 | 1,112,790 | +0.61(+0.75%) |
Sep 01, 2016 | 81.87 | 81.93 | 80.87 | 81.43 | 2,183,627 | -0.26(-0.31%) |
Aug 31, 2016 | 82.15 | 82.28 | 81.25 | 81.69 | 2,569,606 | -0.59(-0.71%) |
Aug 30, 2016 | 83.15 | 83.29 | 82.18 | 82.27 | 1,500,833 | -0.91(-1.09%) |
Aug 29, 2016 | 82.99 | 83.47 | 82.93 | 83.18 | 1,042,474 | +0.23(+0.28%) |
Aug 26, 2016 | 83.20 | 83.77 | 82.36 | 82.95 | 1,612,211 | -0.29(-0.35%) |
Aug 25, 2016 | 82.63 | 83.73 | 82.39 | 83.24 | 1,555,655 | +0.67(+0.81%) |
Aug 24, 2016 | 83.37 | 83.55 | 82.29 | 82.57 | 2,234,346 | -0.98(-1.17%) |
Aug 23, 2016 | 83.62 | 84.19 | 83.44 | 83.55 | 1,515,708 | +0.17(+0.21%) |
Aug 22, 2016 | 82.93 | 84.81 | 82.21 | 83.38 | 3,008,114 | -0.32(-0.38%) |
Aug 19, 2016 | 83.84 | 85.08 | 83.09 | 83.70 | 6,182,169 | -3.07(-3.54%) |
Aug 18, 2016 | 85.02 | 87.03 | 84.82 | 86.77 | 3,858,094 | +1.90(+2.24%) |
Aug 17, 2016 | 84.53 | 85.04 | 84.02 | 84.87 | 2,207,044 | +0.55(+0.65%) |
Aug 16, 2016 | 84.65 | 84.82 | 83.90 | 84.33 | 1,548,071 | -0.71(-0.84%) |
Aug 15, 2016 | 84.94 | 85.60 | 84.92 | 85.04 | 1,541,472 | +0.09(+0.11%) |
Aug 12, 2016 | 84.53 | 85.44 | 84.10 | 84.95 | 1,612,136 | +0.52(+0.62%) |
Aug 11, 2016 | 84.82 | 85.07 | 83.72 | 84.43 | 2,273,750 | -0.35(-0.41%) |
Aug 10, 2016 | 85.12 | 85.23 | 84.60 | 84.77 | 1,405,543 | -0.39(-0.46%) |
Aug 09, 2016 | 85.30 | 85.82 | 85.14 | 85.17 | 1,085,116 | +0.05(+0.05%) |
Aug 08, 2016 | 85.38 | 85.44 | 84.96 | 85.12 | 1,381,011 | -0.26(-0.31%) |
Aug 05, 2016 | 85.47 | 85.94 | 84.39 | 85.38 | 1,929,253 | -0.09(-0.11%) |
Aug 04, 2016 | 85.58 | 86.01 | 85.15 | 85.48 | 1,886,567 | -0.15(-0.17%) |
Aug 03, 2016 | 84.90 | 85.67 | 84.55 | 85.62 | 1,546,068 | +0.52(+0.61%) |
Aug 02, 2016 | 85.52 | 85.80 | 84.62 | 85.10 | 1,375,732 | -0.15(-0.17%) |
Aug 01, 2016 | 84.68 | 85.97 | 84.68 | 85.25 | 1,298,738 | +0.48(+0.57%) |
Jul 29, 2016 | 83.85 | 84.99 | 83.85 | 84.76 | 1,202,340 | +0.72(+0.86%) |
Jul 28, 2016 | 84.45 | 84.75 | 83.95 | 84.04 | 1,395,947 | -0.27(-0.32%) |
Jul 27, 2016 | 84.89 | 84.89 | 84.06 | 84.32 | 1,202,722 | -0.58(-0.69%) |
Jul 26, 2016 | 84.92 | 85.81 | 84.64 | 84.90 | 996,654 | -0.11(-0.13%) |
Jul 25, 2016 | 84.84 | 85.08 | 84.39 | 85.01 | 812,106 | -0.05(-0.06%) |
Jul 22, 2016 | 84.91 | 85.17 | 84.74 | 85.07 | 784,867 | +0.34(+0.40%) |
Jul 21, 2016 | 85.06 | 85.43 | 84.53 | 84.73 | 1,106,357 | -0.58(-0.68%) |
Jul 20, 2016 | 85.30 | 85.83 | 85.15 | 85.31 | 912,313 | +0.01(+0.01%) |
Jul 19, 2016 | 85.23 | 85.55 | 84.97 | 85.30 | 939,179 | -0.44(-0.51%) |
Jul 18, 2016 | 86.12 | 86.12 | 85.39 | 85.74 | 1,316,119 | -0.39(-0.46%) |
Jul 15, 2016 | 86.25 | 86.63 | 85.90 | 86.13 | 1,203,757 | +0.34(+0.39%) |
Jul 14, 2016 | 85.49 | 86.02 | 85.34 | 85.80 | 1,315,050 | +0.67(+0.78%) |
Jul 13, 2016 | 85.11 | 85.38 | 84.80 | 85.13 | 952,961 | +0.01(+0.01%) |
Jul 12, 2016 | 85.12 | 85.39 | 84.65 | 85.12 | 1,321,704 | +0.01(+0.01%) |
Jul 11, 2016 | 84.57 | 85.31 | 84.55 | 85.11 | 920,407 | +0.25(+0.29%) |
Jul 08, 2016 | 83.94 | 85.01 | 83.53 | 84.86 | 1,406,149 | +1.33(+1.59%) |
Jul 07, 2016 | 83.03 | 83.72 | 83.03 | 83.53 | 1,218,595 | +0.47(+0.57%) |
Jul 06, 2016 | 82.79 | 83.29 | 82.40 | 83.06 | 1,683,384 | -0.26(-0.32%) |
Jul 05, 2016 | 83.44 | 84.09 | 83.06 | 83.32 | 1,847,168 | -0.46(-0.54%) |