Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 79.90 | 80.97 | 79.68 | 80.44 | 1,135,208 | +0.81(+1.01%) |
Sep 29, 2016 | 80.24 | 80.78 | 79.61 | 79.64 | 1,160,097 | -0.41(-0.52%) |
Sep 28, 2016 | 79.92 | 80.28 | 79.59 | 80.05 | 858,766 | +0.36(+0.45%) |
Sep 27, 2016 | 80.57 | 80.66 | 79.48 | 79.69 | 1,703,633 | -0.53(-0.66%) |
Sep 26, 2016 | 80.33 | 80.92 | 80.12 | 80.22 | 1,021,178 | -0.44(-0.54%) |
Sep 23, 2016 | 80.60 | 82.23 | 79.75 | 80.65 | 4,572,827 | -0.26(-0.32%) |
Sep 22, 2016 | 81.08 | 81.61 | 80.47 | 80.91 | 1,125,970 | -0.17(-0.21%) |
Sep 21, 2016 | 80.28 | 81.31 | 80.05 | 81.08 | 1,262,888 | +0.71(+0.88%) |
Sep 20, 2016 | 80.37 | 80.78 | 80.28 | 80.38 | 1,458,695 | +0.06(+0.07%) |
Sep 19, 2016 | 80.69 | 80.96 | 80.16 | 80.32 | 1,524,301 | -0.03(-0.03%) |
Sep 16, 2016 | 80.85 | 81.31 | 80.21 | 80.34 | 1,605,165 | -0.45(-0.55%) |
Sep 15, 2016 | 80.44 | 81.07 | 80.12 | 80.79 | 1,363,263 | +0.03(+0.03%) |
Sep 14, 2016 | 81.15 | 81.24 | 80.49 | 80.76 | 1,476,724 | -0.03(-0.03%) |
Sep 13, 2016 | 81.83 | 81.85 | 80.76 | 80.79 | 1,724,459 | -1.24(-1.51%) |
Sep 12, 2016 | 81.27 | 82.27 | 80.61 | 82.03 | 1,860,514 | +1.09(+1.35%) |
Sep 09, 2016 | 82.29 | 82.38 | 80.91 | 80.93 | 1,732,141 | -1.61(-1.95%) |
Sep 08, 2016 | 83.35 | 83.46 | 82.46 | 82.54 | 1,367,897 | -0.88(-1.05%) |
Sep 07, 2016 | 83.84 | 83.95 | 83.19 | 83.41 | 1,710,502 | -0.56(-0.66%) |
Sep 06, 2016 | 83.83 | 84.05 | 83.41 | 83.97 | 1,629,871 | +0.41(+0.49%) |
Sep 02, 2016 | 84.15 | 83.56 | 83.56 | 83.56 | 2,925,042 | -0.20(-0.24%) |
Sep 01, 2016 | 84.20 | 84.52 | 83.67 | 83.76 | 1,413,327 | -0.29(-0.35%) |
Aug 31, 2016 | 84.10 | 85.10 | 83.73 | 84.05 | 3,868,509 | +0.20(+0.24%) |
Aug 30, 2016 | 83.51 | 84.35 | 83.09 | 83.85 | 9,454,397 | -10.11(-10.76%) |
Aug 29, 2016 | 93.05 | 94.24 | 93.05 | 93.97 | 2,078,630 | +0.66(+0.71%) |
Aug 26, 2016 | 93.55 | 94.58 | 93.10 | 93.30 | 721,709 | -0.10(-0.11%) |
Aug 25, 2016 | 93.32 | 94.29 | 93.15 | 93.40 | 780,004 | +0.09(+0.10%) |
Aug 24, 2016 | 94.90 | 94.90 | 93.31 | 93.31 | 2,073,729 | -1.83(-1.92%) |
Aug 23, 2016 | 95.35 | 95.85 | 94.83 | 95.14 | 1,361,419 | -0.18(-0.19%) |
Aug 22, 2016 | 94.89 | 95.54 | 94.72 | 95.31 | 977,483 | +0.23(+0.24%) |
Aug 19, 2016 | 94.51 | 95.51 | 94.05 | 95.09 | 3,064,838 | +0.46(+0.49%) |
Aug 18, 2016 | 95.06 | 95.31 | 93.88 | 94.63 | 974,031 | -0.30(-0.32%) |
Aug 17, 2016 | 93.47 | 95.19 | 93.25 | 94.93 | 1,691,476 | +1.62(+1.73%) |
Aug 16, 2016 | 93.19 | 93.61 | 92.83 | 93.31 | 1,281,550 | -0.27(-0.29%) |
Aug 15, 2016 | 93.24 | 94.36 | 92.93 | 93.58 | 1,333,626 | +0.29(+0.31%) |
Aug 12, 2016 | 93.57 | 94.15 | 93.29 | 93.29 | 846,179 | -0.48(-0.51%) |
Aug 11, 2016 | 93.73 | 94.36 | 92.95 | 93.77 | 1,531,330 | +0.23(+0.25%) |
Aug 10, 2016 | 92.43 | 93.82 | 92.43 | 93.53 | 695,606 | +1.25(+1.35%) |
Aug 09, 2016 | 92.41 | 92.95 | 92.27 | 92.28 | 860,503 | -0.35(-0.38%) |
Aug 08, 2016 | 93.42 | 93.56 | 92.04 | 92.64 | 701,322 | -0.80(-0.86%) |
Aug 05, 2016 | 92.75 | 93.62 | 92.48 | 93.44 | 998,906 | +0.78(+0.84%) |
Aug 04, 2016 | 92.65 | 93.25 | 92.19 | 92.66 | 603,647 | +0.20(+0.22%) |
Aug 03, 2016 | 93.88 | 93.88 | 92.02 | 92.46 | 1,149,203 | -1.41(-1.51%) |
Aug 02, 2016 | 92.59 | 94.11 | 92.00 | 93.87 | 1,923,410 | +1.07(+1.15%) |
Aug 01, 2016 | 91.36 | 92.89 | 91.01 | 92.80 | 1,841,669 | +0.11(+0.12%) |
Jul 29, 2016 | 92.91 | 93.66 | 92.28 | 92.69 | 1,520,020 | -0.49(-0.53%) |
Jul 28, 2016 | 91.62 | 93.92 | 90.73 | 93.19 | 2,555,013 | +2.64(+2.92%) |
Jul 27, 2016 | 92.01 | 92.01 | 90.50 | 90.54 | 1,501,913 | -1.13(-1.23%) |
Jul 26, 2016 | 92.89 | 93.27 | 91.44 | 91.67 | 863,563 | -1.21(-1.30%) |
Jul 25, 2016 | 92.33 | 93.20 | 92.33 | 92.88 | 1,893,346 | +0.86(+0.94%) |
Jul 22, 2016 | 91.64 | 92.24 | 91.54 | 92.02 | 1,148,951 | +0.30(+0.33%) |
Jul 21, 2016 | 91.55 | 91.94 | 90.87 | 91.72 | 1,385,407 | +0.39(+0.43%) |
Jul 20, 2016 | 91.23 | 91.63 | 90.82 | 91.32 | 1,053,860 | -0.18(-0.20%) |
Jul 19, 2016 | 91.54 | 91.79 | 91.00 | 91.51 | 1,384,391 | -0.03(-0.03%) |
Jul 18, 2016 | 92.38 | 92.84 | 91.20 | 91.53 | 904,083 | -1.08(-1.17%) |
Jul 15, 2016 | 90.74 | 93.73 | 90.24 | 92.61 | 3,357,708 | +2.15(+2.38%) |
Jul 14, 2016 | 90.89 | 91.83 | 90.28 | 90.46 | 1,568,559 | -0.20(-0.22%) |
Jul 13, 2016 | 90.84 | 91.72 | 90.54 | 90.66 | 1,349,677 | -0.34(-0.38%) |
Jul 12, 2016 | 92.21 | 92.52 | 91.00 | 91.00 | 1,858,346 | -1.17(-1.27%) |
Jul 11, 2016 | 92.48 | 94.26 | 91.75 | 92.18 | 3,127,795 | -0.47(-0.51%) |
Jul 08, 2016 | 92.42 | 92.78 | 92.09 | 92.64 | 1,330,977 | +0.55(+0.60%) |
Jul 07, 2016 | 92.06 | 92.76 | 91.22 | 92.09 | 2,399,212 | +0.63(+0.69%) |
Jul 06, 2016 | 92.84 | 93.46 | 90.97 | 91.46 | 4,991,410 | -1.05(-1.14%) |
Jul 05, 2016 | 92.06 | 94.66 | 91.30 | 92.52 | 3,107,559 | -1.17(-1.25%) |