Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 84.92 | 85.67 | 84.79 | 85.19 | 345,949 | +0.62(+0.73%) |
Sep 29, 2016 | 84.63 | 84.91 | 84.15 | 84.57 | 275,856 | -0.01(-0.01%) |
Sep 28, 2016 | 84.06 | 84.65 | 83.55 | 84.58 | 261,957 | +0.72(+0.86%) |
Sep 27, 2016 | 83.50 | 84.00 | 83.33 | 83.86 | 373,959 | +0.31(+0.37%) |
Sep 26, 2016 | 83.38 | 84.23 | 83.20 | 83.55 | 186,769 | -0.37(-0.44%) |
Sep 23, 2016 | 85.25 | 85.26 | 83.92 | 83.93 | 210,198 | -1.59(-1.86%) |
Sep 22, 2016 | 84.52 | 85.58 | 84.47 | 85.52 | 511,610 | +1.77(+2.11%) |
Sep 21, 2016 | 83.30 | 83.79 | 82.80 | 83.76 | 224,162 | +0.93(+1.12%) |
Sep 20, 2016 | 83.29 | 83.49 | 82.70 | 82.83 | 227,366 | +0.00(+0.00%) |
Sep 19, 2016 | 82.57 | 83.18 | 82.41 | 82.83 | 335,868 | +0.70(+0.85%) |
Sep 16, 2016 | 82.84 | 82.98 | 81.93 | 82.13 | 413,760 | -1.02(-1.23%) |
Sep 15, 2016 | 82.41 | 83.43 | 81.98 | 83.15 | 262,752 | +0.79(+0.96%) |
Sep 14, 2016 | 82.47 | 82.65 | 81.91 | 82.35 | 296,996 | -0.06(-0.08%) |
Sep 13, 2016 | 82.88 | 83.55 | 82.41 | 82.42 | 265,478 | -0.97(-1.17%) |
Sep 12, 2016 | 82.21 | 83.74 | 82.07 | 83.39 | 376,275 | +0.76(+0.91%) |
Sep 09, 2016 | 84.29 | 84.54 | 82.63 | 82.64 | 325,762 | -2.29(-2.70%) |
Sep 08, 2016 | 85.16 | 85.45 | 84.66 | 84.93 | 307,547 | -0.31(-0.36%) |
Sep 07, 2016 | 84.92 | 85.55 | 84.85 | 85.24 | 223,591 | +0.06(+0.07%) |
Sep 06, 2016 | 85.84 | 86.16 | 84.75 | 85.18 | 232,346 | -0.44(-0.51%) |
Sep 02, 2016 | 85.70 | 85.61 | 85.61 | 85.61 | 605,613 | +0.52(+0.61%) |
Sep 01, 2016 | 85.37 | 85.62 | 84.61 | 85.09 | 237,769 | +0.02(+0.02%) |
Aug 31, 2016 | 86.20 | 86.54 | 84.85 | 85.08 | 356,334 | -1.27(-1.48%) |
Aug 30, 2016 | 86.56 | 86.69 | 86.15 | 86.35 | 256,325 | -0.20(-0.23%) |
Aug 29, 2016 | 85.95 | 86.80 | 85.75 | 86.55 | 188,994 | +0.74(+0.86%) |
Aug 26, 2016 | 85.55 | 86.14 | 85.20 | 85.81 | 319,271 | +0.24(+0.28%) |
Aug 25, 2016 | 85.13 | 85.59 | 84.94 | 85.58 | 500,397 | +0.51(+0.60%) |
Aug 24, 2016 | 85.53 | 85.53 | 84.94 | 85.07 | 219,086 | -0.65(-0.75%) |
Aug 23, 2016 | 85.59 | 85.99 | 85.13 | 85.71 | 179,414 | +0.49(+0.58%) |
Aug 22, 2016 | 85.12 | 85.42 | 84.55 | 85.22 | 202,736 | -0.25(-0.29%) |
Aug 19, 2016 | 84.53 | 85.47 | 84.13 | 85.47 | 237,176 | +0.89(+1.06%) |
Aug 18, 2016 | 84.57 | 84.64 | 84.37 | 84.57 | 175,066 | +0.02(+0.02%) |
Aug 17, 2016 | 84.17 | 84.60 | 83.86 | 84.56 | 170,609 | +0.37(+0.44%) |
Aug 16, 2016 | 84.32 | 84.37 | 83.96 | 84.18 | 420,033 | -0.45(-0.53%) |
Aug 15, 2016 | 84.27 | 84.65 | 84.04 | 84.63 | 384,547 | +0.57(+0.68%) |
Aug 12, 2016 | 84.40 | 84.40 | 83.73 | 84.06 | 140,430 | -0.36(-0.42%) |
Aug 11, 2016 | 84.26 | 84.64 | 84.03 | 84.41 | 244,634 | +0.56(+0.66%) |
Aug 10, 2016 | 83.68 | 83.94 | 83.31 | 83.86 | 306,814 | +0.20(+0.24%) |
Aug 09, 2016 | 83.37 | 83.66 | 83.01 | 83.66 | 321,293 | +0.30(+0.36%) |
Aug 08, 2016 | 82.90 | 83.36 | 82.82 | 83.35 | 247,428 | +0.41(+0.49%) |
Aug 05, 2016 | 82.39 | 83.06 | 82.23 | 82.94 | 369,348 | +0.73(+0.89%) |
Aug 04, 2016 | 81.88 | 82.48 | 81.80 | 82.22 | 386,829 | +0.27(+0.33%) |
Aug 03, 2016 | 81.62 | 82.20 | 81.37 | 81.94 | 384,101 | +0.27(+0.33%) |
Aug 02, 2016 | 81.85 | 82.20 | 81.33 | 81.67 | 637,640 | -0.27(-0.33%) |
Aug 01, 2016 | 81.52 | 82.26 | 81.23 | 81.94 | 551,996 | +0.19(+0.23%) |
Jul 29, 2016 | 81.02 | 82.01 | 80.88 | 81.75 | 577,596 | +0.68(+0.84%) |
Jul 28, 2016 | 80.50 | 81.27 | 80.04 | 81.07 | 361,873 | +0.28(+0.35%) |
Jul 27, 2016 | 80.31 | 80.89 | 80.06 | 80.79 | 372,098 | +0.46(+0.57%) |
Jul 26, 2016 | 79.28 | 80.33 | 79.28 | 80.33 | 372,324 | +1.27(+1.60%) |
Jul 25, 2016 | 79.19 | 79.29 | 78.90 | 79.07 | 180,522 | -0.41(-0.52%) |
Jul 22, 2016 | 79.34 | 79.69 | 79.07 | 79.48 | 203,126 | +0.12(+0.15%) |
Jul 21, 2016 | 80.10 | 80.55 | 79.34 | 79.36 | 298,173 | -1.02(-1.27%) |
Jul 20, 2016 | 79.34 | 80.65 | 79.29 | 80.38 | 612,863 | +1.04(+1.31%) |
Jul 19, 2016 | 77.54 | 79.58 | 77.54 | 79.34 | 866,931 | +2.45(+3.19%) |
Jul 18, 2016 | 77.24 | 77.39 | 76.67 | 76.89 | 360,353 | -0.70(-0.90%) |
Jul 15, 2016 | 78.00 | 78.25 | 77.44 | 77.59 | 317,545 | -0.05(-0.07%) |
Jul 14, 2016 | 78.19 | 78.34 | 77.59 | 77.65 | 198,939 | +0.23(+0.29%) |
Jul 13, 2016 | 78.05 | 78.21 | 77.25 | 77.42 | 240,518 | -0.12(-0.15%) |
Jul 12, 2016 | 77.30 | 77.81 | 77.16 | 77.54 | 260,582 | +0.81(+1.05%) |
Jul 11, 2016 | 76.34 | 77.06 | 76.34 | 76.73 | 222,403 | +0.69(+0.91%) |
Jul 08, 2016 | 75.15 | 76.10 | 74.35 | 76.04 | 361,256 | +1.69(+2.27%) |
Jul 07, 2016 | 74.07 | 74.75 | 73.99 | 74.35 | 258,327 | +0.47(+0.64%) |
Jul 06, 2016 | 72.98 | 73.91 | 72.47 | 73.88 | 566,047 | +0.70(+0.95%) |
Jul 05, 2016 | 74.14 | 74.28 | 72.61 | 73.18 | 354,793 | -1.34(-1.80%) |