Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 81.67 | 82.70 | 81.53 | 82.30 | 5,552,389 | +1.32(+1.64%) |
Sep 29, 2016 | 81.22 | 81.68 | 80.59 | 80.98 | 3,165,689 | -0.17(-0.21%) |
Sep 28, 2016 | 80.15 | 81.21 | 80.12 | 81.15 | 3,001,503 | +1.11(+1.38%) |
Sep 27, 2016 | 79.44 | 80.47 | 79.15 | 80.04 | 3,749,123 | +0.57(+0.71%) |
Sep 26, 2016 | 79.42 | 79.71 | 78.93 | 79.48 | 4,295,726 | -0.13(-0.16%) |
Sep 23, 2016 | 79.98 | 80.11 | 79.51 | 79.60 | 3,451,752 | -0.63(-0.79%) |
Sep 22, 2016 | 80.83 | 81.15 | 80.19 | 80.24 | 3,508,586 | +0.04(+0.05%) |
Sep 21, 2016 | 79.00 | 80.36 | 79.00 | 80.19 | 2,990,902 | +1.59(+2.03%) |
Sep 20, 2016 | 78.93 | 79.06 | 78.41 | 78.60 | 2,935,747 | +0.04(+0.05%) |
Sep 19, 2016 | 78.46 | 79.06 | 78.25 | 78.56 | 3,786,929 | +0.60(+0.77%) |
Sep 16, 2016 | 78.06 | 78.60 | 77.44 | 77.96 | 6,145,019 | -0.47(-0.60%) |
Sep 15, 2016 | 77.87 | 78.68 | 77.06 | 78.43 | 4,032,106 | +0.19(+0.24%) |
Sep 14, 2016 | 77.96 | 78.76 | 77.81 | 78.25 | 3,417,370 | +0.24(+0.30%) |
Sep 13, 2016 | 78.52 | 79.01 | 77.62 | 78.01 | 4,404,800 | -1.16(-1.46%) |
Sep 12, 2016 | 77.56 | 79.92 | 77.19 | 79.17 | 5,534,722 | +0.92(+1.18%) |
Sep 09, 2016 | 80.54 | 81.06 | 78.25 | 78.25 | 5,120,455 | -3.30(-4.05%) |
Sep 08, 2016 | 81.27 | 81.73 | 80.80 | 81.54 | 2,484,150 | +0.30(+0.36%) |
Sep 07, 2016 | 80.75 | 81.90 | 80.75 | 81.25 | 2,888,372 | +0.26(+0.32%) |
Sep 06, 2016 | 80.70 | 81.09 | 80.37 | 80.99 | 2,688,854 | +0.58(+0.72%) |
Sep 02, 2016 | 80.68 | 80.41 | 80.41 | 80.41 | 2,483,625 | -0.01(-0.01%) |
Sep 01, 2016 | 80.71 | 81.00 | 79.90 | 80.41 | 2,450,733 | -0.20(-0.25%) |
Aug 31, 2016 | 80.45 | 80.91 | 79.87 | 80.62 | 3,393,982 | -0.27(-0.33%) |
Aug 30, 2016 | 81.01 | 81.25 | 80.57 | 80.89 | 2,876,276 | -0.18(-0.22%) |
Aug 29, 2016 | 80.05 | 81.17 | 79.67 | 81.06 | 3,254,230 | +1.26(+1.58%) |
Aug 26, 2016 | 80.00 | 80.53 | 79.49 | 79.81 | 3,017,584 | +0.03(+0.04%) |
Aug 25, 2016 | 79.97 | 80.39 | 79.67 | 79.77 | 2,208,599 | -0.34(-0.42%) |
Aug 24, 2016 | 80.55 | 80.60 | 79.93 | 80.11 | 2,984,690 | -0.44(-0.55%) |
Aug 23, 2016 | 80.47 | 80.74 | 80.19 | 80.55 | 2,742,681 | +0.57(+0.71%) |
Aug 22, 2016 | 79.96 | 80.38 | 79.75 | 79.98 | 2,321,659 | -0.29(-0.37%) |
Aug 19, 2016 | 80.28 | 80.42 | 79.93 | 80.28 | 3,608,048 | -0.13(-0.16%) |
Aug 18, 2016 | 79.01 | 80.59 | 78.56 | 80.40 | 6,034,976 | +1.06(+1.33%) |
Aug 17, 2016 | 77.83 | 79.40 | 77.73 | 79.34 | 5,623,775 | +1.41(+1.81%) |
Aug 16, 2016 | 77.36 | 78.03 | 77.09 | 77.94 | 4,514,204 | +0.33(+0.42%) |
Aug 15, 2016 | 77.57 | 78.25 | 77.42 | 77.61 | 3,258,621 | +0.50(+0.65%) |
Aug 12, 2016 | 77.75 | 77.75 | 76.97 | 77.10 | 3,455,562 | -0.89(-1.14%) |
Aug 11, 2016 | 77.79 | 78.41 | 77.70 | 77.99 | 3,009,638 | +0.44(+0.56%) |
Aug 10, 2016 | 78.37 | 78.41 | 77.37 | 77.56 | 3,061,041 | -0.53(-0.68%) |
Aug 09, 2016 | 78.66 | 79.02 | 78.03 | 78.09 | 2,880,218 | -0.66(-0.84%) |
Aug 08, 2016 | 78.77 | 79.66 | 78.59 | 78.75 | 2,970,068 | +0.01(+0.01%) |
Aug 05, 2016 | 78.17 | 79.41 | 77.71 | 78.74 | 3,750,507 | +0.99(+1.27%) |
Aug 04, 2016 | 77.50 | 78.10 | 77.14 | 77.75 | 2,676,899 | -0.17(-0.22%) |
Aug 03, 2016 | 76.80 | 78.19 | 76.69 | 77.92 | 4,657,161 | +1.32(+1.72%) |
Aug 02, 2016 | 77.52 | 77.68 | 76.08 | 76.60 | 4,513,633 | -1.48(-1.89%) |
Aug 01, 2016 | 77.96 | 78.57 | 77.53 | 78.08 | 3,334,186 | +0.01(+0.01%) |
Jul 29, 2016 | 77.65 | 78.29 | 77.41 | 78.07 | 3,338,578 | -0.03(-0.03%) |
Jul 28, 2016 | 76.72 | 78.37 | 76.41 | 78.09 | 3,699,749 | +1.22(+1.58%) |
Jul 27, 2016 | 77.80 | 77.99 | 76.30 | 76.88 | 4,199,177 | -1.16(-1.48%) |
Jul 26, 2016 | 77.51 | 78.04 | 77.05 | 78.04 | 3,444,700 | +0.61(+0.79%) |
Jul 25, 2016 | 77.78 | 77.83 | 77.07 | 77.42 | 3,271,149 | -0.48(-0.61%) |
Jul 22, 2016 | 76.24 | 78.04 | 75.75 | 77.90 | 5,016,086 | +1.61(+2.11%) |
Jul 21, 2016 | 76.35 | 77.44 | 76.11 | 76.29 | 7,939,229 | -2.68(-3.39%) |
Jul 20, 2016 | 77.80 | 79.14 | 77.60 | 78.97 | 5,059,554 | +0.14(+0.18%) |
Jul 19, 2016 | 78.41 | 78.91 | 77.93 | 78.82 | 3,994,390 | -0.14(-0.18%) |
Jul 18, 2016 | 78.85 | 79.17 | 78.09 | 78.97 | 3,243,305 | +0.12(+0.15%) |
Jul 15, 2016 | 79.68 | 79.99 | 78.62 | 78.85 | 4,804,341 | -0.60(-0.76%) |
Jul 14, 2016 | 79.64 | 80.54 | 79.22 | 79.45 | 6,355,063 | +0.47(+0.59%) |
Jul 13, 2016 | 77.65 | 79.53 | 77.22 | 78.98 | 7,030,090 | +1.75(+2.26%) |
Jul 12, 2016 | 77.00 | 77.79 | 76.71 | 77.24 | 4,911,537 | +0.56(+0.73%) |
Jul 11, 2016 | 76.11 | 76.88 | 76.09 | 76.68 | 6,463,806 | +0.59(+0.77%) |
Jul 08, 2016 | 74.62 | 76.59 | 73.86 | 76.09 | 7,685,872 | +2.23(+3.02%) |
Jul 07, 2016 | 73.82 | 74.23 | 73.48 | 73.86 | 5,719,536 | +0.50(+0.67%) |
Jul 06, 2016 | 72.65 | 73.43 | 72.16 | 73.36 | 4,458,243 | +0.23(+0.32%) |
Jul 05, 2016 | 72.87 | 73.40 | 72.80 | 73.13 | 5,131,912 | -0.15(-0.21%) |