Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 81.35 | 82.12 | 80.86 | 81.83 | 318,503 | +0.58(+0.71%) |
Sep 29, 2016 | 81.84 | 82.20 | 81.11 | 81.25 | 243,954 | -0.67(-0.82%) |
Sep 28, 2016 | 81.25 | 82.10 | 81.00 | 81.92 | 201,322 | +0.67(+0.82%) |
Sep 27, 2016 | 80.59 | 81.55 | 80.27 | 81.25 | 185,923 | +0.40(+0.49%) |
Sep 26, 2016 | 80.64 | 81.36 | 79.51 | 80.85 | 150,712 | -0.12(-0.15%) |
Sep 23, 2016 | 81.57 | 81.98 | 80.85 | 80.97 | 185,460 | -0.96(-1.17%) |
Sep 22, 2016 | 81.60 | 82.18 | 81.06 | 81.93 | 254,483 | +0.78(+0.96%) |
Sep 21, 2016 | 79.83 | 81.23 | 79.77 | 81.15 | 259,307 | +1.40(+1.76%) |
Sep 20, 2016 | 78.77 | 80.08 | 78.46 | 79.75 | 460,219 | +1.23(+1.57%) |
Sep 19, 2016 | 78.41 | 79.00 | 78.09 | 78.52 | 188,502 | +0.31(+0.40%) |
Sep 16, 2016 | 78.76 | 78.90 | 78.09 | 78.21 | 322,986 | -0.75(-0.95%) |
Sep 15, 2016 | 77.39 | 79.07 | 77.04 | 78.96 | 211,651 | +1.56(+2.02%) |
Sep 14, 2016 | 77.76 | 77.85 | 77.03 | 77.40 | 246,825 | -0.14(-0.18%) |
Sep 13, 2016 | 78.21 | 78.62 | 77.43 | 77.54 | 276,844 | -1.41(-1.79%) |
Sep 12, 2016 | 77.71 | 79.10 | 77.15 | 78.95 | 338,729 | +0.79(+1.01%) |
Sep 09, 2016 | 78.78 | 79.50 | 78.08 | 78.16 | 368,809 | -1.21(-1.52%) |
Sep 08, 2016 | 78.93 | 79.43 | 78.59 | 79.37 | 233,783 | +0.12(+0.15%) |
Sep 07, 2016 | 78.59 | 79.25 | 78.41 | 79.25 | 173,372 | +0.46(+0.58%) |
Sep 06, 2016 | 78.74 | 78.96 | 78.40 | 78.79 | 157,154 | -0.02(-0.03%) |
Sep 02, 2016 | 78.14 | 78.81 | 78.81 | 78.81 | 163,400 | +0.90(+1.16%) |
Sep 01, 2016 | 77.50 | 78.27 | 77.33 | 77.91 | 186,388 | +0.30(+0.39%) |
Aug 31, 2016 | 78.16 | 78.42 | 77.56 | 77.61 | 212,905 | -0.77(-0.98%) |
Aug 30, 2016 | 77.87 | 78.51 | 77.45 | 78.38 | 201,502 | +0.53(+0.68%) |
Aug 29, 2016 | 77.84 | 77.99 | 77.38 | 77.85 | 146,408 | +0.35(+0.45%) |
Aug 26, 2016 | 77.47 | 78.08 | 76.99 | 77.50 | 153,503 | +0.12(+0.16%) |
Aug 25, 2016 | 77.06 | 77.71 | 76.78 | 77.38 | 135,186 | +0.24(+0.31%) |
Aug 24, 2016 | 77.77 | 78.20 | 77.02 | 77.14 | 217,475 | -0.81(-1.04%) |
Aug 23, 2016 | 78.25 | 78.74 | 77.85 | 77.95 | 240,145 | +0.10(+0.13%) |
Aug 22, 2016 | 77.79 | 77.94 | 77.08 | 77.85 | 163,003 | -0.01(-0.01%) |
Aug 19, 2016 | 77.36 | 78.04 | 77.25 | 77.86 | 158,558 | +0.12(+0.15%) |
Aug 18, 2016 | 77.49 | 77.90 | 77.37 | 77.74 | 183,406 | +0.06(+0.08%) |
Aug 17, 2016 | 77.68 | 78.41 | 77.24 | 77.68 | 201,364 | -0.03(-0.04%) |
Aug 16, 2016 | 78.06 | 78.30 | 77.38 | 77.71 | 181,129 | -0.77(-0.98%) |
Aug 15, 2016 | 78.69 | 79.11 | 78.45 | 78.48 | 223,082 | -0.05(-0.06%) |
Aug 12, 2016 | 77.76 | 78.92 | 77.76 | 78.53 | 294,344 | +0.56(+0.72%) |
Aug 11, 2016 | 77.63 | 78.09 | 77.27 | 77.97 | 252,516 | +0.67(+0.87%) |
Aug 10, 2016 | 77.42 | 77.65 | 77.02 | 77.30 | 285,203 | -0.01(-0.01%) |
Aug 09, 2016 | 78.14 | 78.48 | 77.10 | 77.31 | 298,273 | -0.52(-0.67%) |
Aug 08, 2016 | 77.16 | 78.04 | 76.53 | 77.83 | 447,821 | +0.58(+0.75%) |
Aug 05, 2016 | 77.00 | 77.26 | 75.68 | 77.25 | 872,559 | +0.26(+0.34%) |
Aug 04, 2016 | 75.50 | 77.10 | 74.62 | 76.99 | 656,817 | +1.47(+1.95%) |
Aug 03, 2016 | 75.30 | 75.82 | 74.90 | 75.52 | 570,366 | +0.09(+0.12%) |
Aug 02, 2016 | 76.65 | 76.78 | 75.23 | 75.43 | 551,639 | -1.24(-1.62%) |
Aug 01, 2016 | 76.47 | 77.36 | 75.92 | 76.67 | 376,438 | +0.41(+0.54%) |
Jul 29, 2016 | 75.74 | 76.98 | 74.98 | 76.26 | 534,519 | +0.44(+0.58%) |
Jul 28, 2016 | 76.95 | 76.95 | 75.79 | 75.82 | 345,505 | -0.97(-1.26%) |
Jul 27, 2016 | 78.00 | 78.01 | 76.51 | 76.79 | 620,123 | -1.12(-1.44%) |
Jul 26, 2016 | 77.90 | 78.17 | 75.10 | 77.91 | 1,582,247 | +5.49(+7.58%) |
Jul 25, 2016 | 72.23 | 73.20 | 71.96 | 72.42 | 574,073 | -0.10(-0.14%) |
Jul 22, 2016 | 71.10 | 72.56 | 70.60 | 72.52 | 329,641 | +1.32(+1.85%) |
Jul 21, 2016 | 72.72 | 72.75 | 70.99 | 71.20 | 319,946 | -1.58(-2.17%) |
Jul 20, 2016 | 72.47 | 72.88 | 71.82 | 72.78 | 692,406 | +0.90(+1.25%) |
Jul 19, 2016 | 71.05 | 72.39 | 71.05 | 71.88 | 269,755 | +0.48(+0.67%) |
Jul 18, 2016 | 72.23 | 72.34 | 70.56 | 71.40 | 285,604 | -0.67(-0.93%) |
Jul 15, 2016 | 72.18 | 72.83 | 71.37 | 72.07 | 401,241 | +0.04(+0.06%) |
Jul 14, 2016 | 72.81 | 72.81 | 71.71 | 72.03 | 276,243 | -0.03(-0.04%) |
Jul 13, 2016 | 72.25 | 72.76 | 71.76 | 72.06 | 322,630 | -0.07(-0.10%) |
Jul 12, 2016 | 71.94 | 72.64 | 71.61 | 72.13 | 294,526 | +0.79(+1.11%) |
Jul 11, 2016 | 71.30 | 71.77 | 71.00 | 71.34 | 421,412 | +0.30(+0.42%) |
Jul 08, 2016 | 71.00 | 70.23 | 70.44 | 71.04 | 418,678 | +0.81(+1.15%) |
Jul 07, 2016 | 69.60 | 70.23 | 69.39 | 70.23 | 435,552 | +0.54(+0.77%) |
Jul 05, 2016 | 69.74 | 70.09 | 69.00 | 69.69 | 413,811 | -0.60(-0.85%) |