Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.85 | 83.08 | 82.80 | 82.92 | 2,746,494 | +0.25(+0.30%) |
Sep 29, 2016 | 83.10 | 83.15 | 82.67 | 82.67 | 3,015,289 | -0.33(-0.40%) |
Sep 28, 2016 | 82.90 | 83.01 | 82.73 | 83.00 | 3,017,514 | +0.08(+0.10%) |
Sep 27, 2016 | 82.74 | 82.96 | 82.67 | 82.92 | 3,304,975 | +0.23(+0.28%) |
Sep 26, 2016 | 82.73 | 82.78 | 82.58 | 82.68 | 2,504,433 | -0.25(-0.31%) |
Sep 23, 2016 | 83.26 | 83.26 | 82.76 | 82.94 | 4,209,853 | -0.26(-0.31%) |
Sep 22, 2016 | 83.41 | 83.51 | 83.19 | 83.20 | 6,712,429 | +0.33(+0.39%) |
Sep 21, 2016 | 82.31 | 82.92 | 82.21 | 82.87 | 3,164,002 | +0.89(+1.09%) |
Sep 20, 2016 | 82.06 | 82.18 | 81.90 | 81.98 | 4,790,427 | +0.09(+0.11%) |
Sep 19, 2016 | 81.86 | 81.95 | 81.72 | 81.89 | 2,886,018 | +0.29(+0.36%) |
Sep 16, 2016 | 81.94 | 81.94 | 81.48 | 81.60 | 2,327,362 | -0.23(-0.29%) |
Sep 15, 2016 | 81.47 | 81.86 | 81.47 | 81.83 | 3,733,104 | +0.34(+0.42%) |
Sep 14, 2016 | 81.59 | 81.83 | 81.44 | 81.49 | 3,662,277 | +0.16(+0.19%) |
Sep 13, 2016 | 82.19 | 82.26 | 81.31 | 81.34 | 7,211,855 | -0.91(-1.10%) |
Sep 12, 2016 | 81.78 | 82.46 | 81.78 | 82.24 | 4,161,509 | -0.01(-0.02%) |
Sep 09, 2016 | 82.92 | 82.95 | 82.17 | 82.26 | 4,698,097 | -0.81(-0.98%) |
Sep 08, 2016 | 83.39 | 83.51 | 83.04 | 83.07 | 3,039,722 | -0.38(-0.46%) |
Sep 07, 2016 | 83.49 | 83.57 | 83.23 | 83.45 | 4,131,470 | +0.23(+0.28%) |
Sep 06, 2016 | 82.99 | 83.22 | 82.82 | 83.22 | 4,267,974 | +0.51(+0.62%) |
Sep 02, 2016 | 82.74 | 82.71 | 82.71 | 82.71 | 3,157,254 | +0.24(+0.29%) |
Sep 01, 2016 | 82.43 | 82.59 | 82.29 | 82.47 | 6,027,253 | -0.10(-0.13%) |
Aug 31, 2016 | 82.89 | 82.89 | 82.58 | 82.58 | 2,336,507 | -0.30(-0.37%) |
Aug 30, 2016 | 82.94 | 82.94 | 82.68 | 82.88 | 2,669,240 | -0.03(-0.03%) |
Aug 29, 2016 | 82.51 | 82.91 | 82.51 | 82.91 | 2,560,680 | +0.41(+0.50%) |
Aug 26, 2016 | 82.77 | 83.01 | 82.48 | 82.50 | 3,474,649 | -0.11(-0.13%) |
Aug 25, 2016 | 82.70 | 82.70 | 82.48 | 82.60 | 1,514,434 | -0.01(-0.01%) |
Aug 24, 2016 | 82.90 | 82.96 | 82.59 | 82.61 | 2,605,934 | -0.28(-0.34%) |
Aug 23, 2016 | 82.91 | 83.01 | 82.88 | 82.89 | 4,047,818 | +0.07(+0.09%) |
Aug 22, 2016 | 82.73 | 82.86 | 82.60 | 82.82 | 3,019,806 | +0.11(+0.13%) |
Aug 19, 2016 | 82.95 | 82.97 | 82.69 | 82.72 | 1,830,430 | -0.39(-0.47%) |
Aug 18, 2016 | 82.98 | 83.12 | 82.90 | 83.10 | 3,170,769 | +0.20(+0.24%) |
Aug 17, 2016 | 82.81 | 82.94 | 82.62 | 82.91 | 6,422,330 | +0.25(+0.31%) |
Aug 16, 2016 | 82.96 | 82.98 | 82.64 | 82.65 | 4,487,484 | -0.22(-0.26%) |
Aug 15, 2016 | 82.79 | 82.89 | 82.79 | 82.87 | 1,229,856 | +0.10(+0.12%) |
Aug 12, 2016 | 82.54 | 82.79 | 82.54 | 82.77 | 4,232,000 | +0.35(+0.43%) |
Aug 11, 2016 | 82.42 | 82.52 | 82.26 | 82.42 | 2,956,234 | -0.13(-0.15%) |
Aug 10, 2016 | 82.43 | 82.56 | 82.38 | 82.55 | 2,222,776 | +0.24(+0.29%) |
Aug 09, 2016 | 82.17 | 82.34 | 82.14 | 82.31 | 3,399,188 | +0.38(+0.46%) |
Aug 08, 2016 | 81.77 | 81.95 | 81.77 | 81.93 | 3,873,285 | +0.49(+0.60%) |
Aug 05, 2016 | 81.79 | 81.79 | 81.43 | 81.44 | 2,692,427 | -0.21(-0.26%) |
Aug 04, 2016 | 81.49 | 81.70 | 81.47 | 81.65 | 1,951,834 | +0.54(+0.67%) |
Aug 03, 2016 | 81.01 | 81.19 | 80.97 | 81.11 | 4,005,277 | +0.11(+0.14%) |
Aug 02, 2016 | 81.29 | 81.29 | 80.99 | 81.00 | 3,686,443 | -0.19(-0.23%) |
Aug 01, 2016 | 81.42 | 81.48 | 81.05 | 81.19 | 3,120,288 | -0.31(-0.38%) |
Jul 29, 2016 | 81.29 | 81.50 | 81.20 | 81.50 | 2,641,571 | +0.26(+0.32%) |
Jul 28, 2016 | 81.37 | 81.69 | 81.17 | 81.24 | 2,332,553 | -0.20(-0.24%) |
Jul 27, 2016 | 81.59 | 81.69 | 81.18 | 81.43 | 3,789,135 | +0.36(+0.45%) |
Jul 26, 2016 | 81.21 | 81.27 | 81.05 | 81.07 | 5,298,580 | -0.23(-0.28%) |
Jul 25, 2016 | 81.56 | 81.67 | 81.29 | 81.30 | 1,551,224 | -0.20(-0.25%) |
Jul 22, 2016 | 81.60 | 81.88 | 81.46 | 81.50 | 4,130,694 | +0.01(+0.01%) |
Jul 21, 2016 | 81.57 | 81.57 | 81.37 | 81.50 | 2,799,599 | +0.00(+0.00%) |
Jul 20, 2016 | 81.60 | 81.64 | 81.41 | 81.50 | 3,154,599 | -0.03(-0.04%) |
Jul 19, 2016 | 81.57 | 81.64 | 81.42 | 81.53 | 3,509,569 | +0.02(+0.03%) |
Jul 18, 2016 | 81.59 | 81.62 | 81.42 | 81.51 | 5,475,592 | -0.11(-0.14%) |
Jul 15, 2016 | 81.61 | 81.71 | 81.53 | 81.62 | 8,666,377 | -0.02(-0.03%) |
Jul 14, 2016 | 81.71 | 81.97 | 81.51 | 81.64 | 4,885,015 | +0.04(+0.04%) |
Jul 13, 2016 | 81.72 | 81.76 | 81.57 | 81.61 | 2,426,302 | +0.04(+0.05%) |
Jul 12, 2016 | 81.79 | 81.83 | 81.57 | 81.57 | 2,344,353 | -0.28(-0.34%) |
Jul 11, 2016 | 81.81 | 82.02 | 81.75 | 81.85 | 2,076,709 | +0.23(+0.28%) |
Jul 08, 2016 | 81.13 | 81.62 | 80.97 | 81.62 | 2,064,178 | +0.65(+0.80%) |
Jul 07, 2016 | 81.21 | 81.21 | 80.91 | 80.97 | 1,595,977 | -0.03(-0.03%) |
Jul 06, 2016 | 80.80 | 81.02 | 80.75 | 81.00 | 1,931,390 | +0.11(+0.14%) |
Jul 05, 2016 | 80.94 | 80.98 | 80.73 | 80.89 | 2,580,303 | +0.18(+0.23%) |