Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 80.01 | 81.47 | 79.85 | 81.25 | 1,154,118 | +1.66(+2.09%) |
Sep 29, 2016 | 80.85 | 81.20 | 79.29 | 79.59 | 1,070,610 | -2.26(-2.76%) |
Sep 28, 2016 | 81.29 | 81.93 | 80.80 | 81.85 | 1,038,903 | +0.91(+1.12%) |
Sep 27, 2016 | 79.78 | 81.03 | 79.69 | 80.94 | 819,582 | +0.28(+0.35%) |
Sep 26, 2016 | 80.86 | 80.91 | 80.44 | 80.65 | 707,443 | -0.71(-0.87%) |
Sep 23, 2016 | 81.56 | 81.68 | 81.34 | 81.37 | 817,091 | -0.73(-0.89%) |
Sep 22, 2016 | 82.29 | 82.45 | 81.94 | 82.09 | 2,053,852 | +1.81(+2.26%) |
Sep 21, 2016 | 79.51 | 80.37 | 79.25 | 80.28 | 804,140 | +1.14(+1.44%) |
Sep 20, 2016 | 79.44 | 79.45 | 78.97 | 79.14 | 786,535 | +0.84(+1.08%) |
Sep 19, 2016 | 78.41 | 78.65 | 78.09 | 78.30 | 535,893 | +1.09(+1.42%) |
Sep 16, 2016 | 77.27 | 77.49 | 77.06 | 77.21 | 1,164,284 | -1.61(-2.04%) |
Sep 15, 2016 | 78.01 | 78.94 | 77.80 | 78.81 | 853,051 | +0.31(+0.40%) |
Sep 14, 2016 | 78.33 | 78.89 | 78.28 | 78.50 | 631,456 | +0.15(+0.19%) |
Sep 13, 2016 | 78.42 | 78.67 | 77.94 | 78.35 | 1,051,718 | -0.54(-0.69%) |
Sep 12, 2016 | 77.67 | 78.94 | 77.58 | 78.89 | 1,000,347 | +1.00(+1.28%) |
Sep 09, 2016 | 78.79 | 78.86 | 77.86 | 77.90 | 1,361,818 | -1.69(-2.12%) |
Sep 08, 2016 | 80.33 | 80.46 | 79.55 | 79.59 | 1,189,775 | -1.14(-1.41%) |
Sep 07, 2016 | 80.68 | 80.89 | 80.32 | 80.73 | 698,965 | +0.37(+0.46%) |
Sep 06, 2016 | 80.19 | 80.44 | 79.91 | 80.35 | 604,236 | +0.68(+0.85%) |
Sep 02, 2016 | 79.39 | 79.68 | 79.68 | 79.68 | 594,923 | +1.04(+1.32%) |
Sep 01, 2016 | 78.47 | 78.69 | 78.15 | 78.64 | 688,650 | +0.44(+0.57%) |
Aug 31, 2016 | 78.11 | 78.40 | 77.86 | 78.19 | 551,388 | -0.68(-0.87%) |
Aug 30, 2016 | 78.84 | 79.10 | 78.69 | 78.88 | 809,990 | +1.37(+1.77%) |
Aug 29, 2016 | 77.04 | 77.72 | 77.03 | 77.51 | 815,624 | -0.06(-0.08%) |
Aug 26, 2016 | 77.85 | 78.71 | 77.22 | 77.57 | 977,559 | -0.11(-0.14%) |
Aug 25, 2016 | 77.56 | 77.81 | 77.45 | 77.68 | 477,771 | +0.03(+0.03%) |
Aug 24, 2016 | 77.91 | 77.96 | 77.54 | 77.65 | 434,955 | -0.37(-0.48%) |
Aug 23, 2016 | 78.15 | 78.32 | 77.88 | 78.02 | 381,900 | +0.20(+0.25%) |
Aug 22, 2016 | 77.57 | 77.91 | 77.45 | 77.83 | 395,713 | -0.55(-0.70%) |
Aug 19, 2016 | 78.55 | 78.57 | 78.15 | 78.38 | 596,446 | +0.12(+0.15%) |
Aug 18, 2016 | 78.06 | 78.33 | 77.93 | 78.26 | 336,897 | +0.17(+0.22%) |
Aug 17, 2016 | 77.86 | 78.24 | 77.55 | 78.09 | 481,483 | +0.11(+0.14%) |
Aug 16, 2016 | 78.20 | 78.44 | 77.98 | 77.99 | 800,708 | -0.23(-0.30%) |
Aug 15, 2016 | 78.01 | 78.37 | 77.94 | 78.22 | 491,943 | +0.42(+0.54%) |
Aug 12, 2016 | 78.33 | 78.35 | 77.67 | 77.80 | 912,757 | -0.17(-0.22%) |
Aug 11, 2016 | 78.25 | 78.34 | 77.93 | 77.97 | 1,306,338 | +0.04(+0.06%) |
Aug 10, 2016 | 78.09 | 78.15 | 77.77 | 77.93 | 935,396 | +0.35(+0.45%) |
Aug 09, 2016 | 76.72 | 78.10 | 76.69 | 77.58 | 1,448,018 | +1.25(+1.64%) |
Aug 08, 2016 | 75.80 | 76.35 | 75.80 | 76.33 | 615,792 | -0.30(-0.39%) |
Aug 05, 2016 | 76.03 | 76.68 | 75.99 | 76.63 | 1,254,759 | +0.21(+0.28%) |
Aug 04, 2016 | 75.81 | 76.56 | 75.80 | 76.41 | 1,492,081 | -0.16(-0.21%) |
Aug 03, 2016 | 76.41 | 76.59 | 76.33 | 76.57 | 826,546 | -0.34(-0.44%) |
Aug 02, 2016 | 77.03 | 77.05 | 76.57 | 76.91 | 1,637,604 | -0.67(-0.86%) |
Aug 01, 2016 | 77.48 | 77.88 | 77.35 | 77.58 | 778,846 | -0.10(-0.13%) |
Jul 29, 2016 | 77.83 | 78.02 | 77.45 | 77.68 | 2,026,847 | +0.76(+0.98%) |
Jul 28, 2016 | 77.17 | 77.39 | 76.85 | 76.92 | 2,215,639 | +0.35(+0.45%) |
Jul 27, 2016 | 76.73 | 76.81 | 76.11 | 76.57 | 1,299,312 | +0.73(+0.96%) |
Jul 26, 2016 | 75.86 | 76.04 | 75.61 | 75.85 | 1,031,489 | +0.57(+0.76%) |
Jul 25, 2016 | 75.20 | 75.37 | 74.98 | 75.28 | 886,346 | +0.21(+0.28%) |
Jul 22, 2016 | 74.61 | 75.38 | 74.52 | 75.06 | 1,702,650 | +0.22(+0.30%) |
Jul 21, 2016 | 75.04 | 75.43 | 74.57 | 74.84 | 2,394,895 | +0.44(+0.59%) |
Jul 20, 2016 | 73.76 | 74.49 | 73.61 | 74.41 | 3,268,376 | +3.90(+5.53%) |
Jul 19, 2016 | 70.31 | 70.62 | 69.96 | 70.50 | 1,582,507 | -0.24(-0.34%) |
Jul 18, 2016 | 70.31 | 70.80 | 70.04 | 70.74 | 1,330,146 | +0.55(+0.79%) |
Jul 15, 2016 | 69.94 | 70.21 | 69.83 | 70.19 | 790,202 | -0.21(-0.30%) |
Jul 14, 2016 | 70.45 | 70.69 | 70.17 | 70.41 | 1,122,162 | +1.00(+1.43%) |
Jul 13, 2016 | 69.53 | 69.93 | 69.35 | 69.41 | 613,070 | -0.20(-0.28%) |
Jul 12, 2016 | 69.71 | 69.95 | 69.38 | 69.61 | 1,262,425 | +0.26(+0.37%) |
Jul 11, 2016 | 69.22 | 69.46 | 69.09 | 69.35 | 1,594,833 | +1.26(+1.85%) |
Jul 08, 2016 | 67.78 | 68.25 | 66.30 | 68.09 | 1,617,842 | +1.79(+2.69%) |
Jul 07, 2016 | 66.33 | 66.53 | 66.11 | 66.30 | 1,372,764 | -0.11(-0.16%) |
Jul 06, 2016 | 65.54 | 66.45 | 65.18 | 66.41 | 1,273,046 | +0.49(+0.74%) |
Jul 05, 2016 | 66.61 | 66.65 | 65.72 | 65.92 | 1,043,013 | -0.72(-1.08%) |