Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 80.71 | 81.23 | 79.00 | 79.60 | 2,547,483 | -0.78(-0.98%) |
Sep 29, 2016 | 84.17 | 84.61 | 79.75 | 80.38 | 2,139,493 | -3.48(-4.15%) |
Sep 28, 2016 | 82.97 | 84.23 | 82.85 | 83.86 | 2,075,374 | +0.44(+0.53%) |
Sep 27, 2016 | 82.19 | 83.80 | 81.77 | 83.42 | 2,325,864 | +0.90(+1.09%) |
Sep 26, 2016 | 83.32 | 83.42 | 82.08 | 82.53 | 1,180,754 | -1.44(-1.71%) |
Sep 23, 2016 | 83.60 | 85.47 | 83.49 | 83.97 | 1,926,566 | +0.24(+0.29%) |
Sep 22, 2016 | 81.09 | 84.09 | 81.09 | 83.73 | 1,807,647 | +2.96(+3.66%) |
Sep 21, 2016 | 80.05 | 81.00 | 79.53 | 80.77 | 1,821,598 | +0.28(+0.34%) |
Sep 20, 2016 | 80.61 | 80.80 | 79.95 | 80.49 | 987,524 | +0.08(+0.10%) |
Sep 19, 2016 | 80.72 | 81.97 | 79.97 | 80.42 | 1,424,889 | -0.02(-0.02%) |
Sep 16, 2016 | 80.78 | 81.65 | 79.76 | 80.43 | 4,939,851 | -0.56(-0.69%) |
Sep 15, 2016 | 79.99 | 81.20 | 79.54 | 80.99 | 1,761,985 | +0.88(+1.10%) |
Sep 14, 2016 | 80.74 | 81.95 | 79.87 | 80.11 | 1,762,613 | -0.56(-0.69%) |
Sep 13, 2016 | 82.01 | 82.16 | 79.62 | 80.67 | 2,365,521 | -1.42(-1.73%) |
Sep 12, 2016 | 79.28 | 82.95 | 78.69 | 82.10 | 6,153,147 | +5.62(+7.35%) |
Sep 09, 2016 | 77.93 | 78.17 | 76.47 | 76.48 | 1,472,654 | -1.72(-2.19%) |
Sep 08, 2016 | 78.04 | 78.59 | 77.51 | 78.19 | 1,515,753 | +0.27(+0.34%) |
Sep 07, 2016 | 79.49 | 80.25 | 77.68 | 77.92 | 2,260,574 | -1.45(-1.82%) |
Sep 06, 2016 | 78.39 | 81.67 | 78.39 | 79.37 | 3,507,016 | +1.14(+1.45%) |
Sep 02, 2016 | 78.63 | 78.23 | 78.23 | 78.23 | 1,914,884 | -0.43(-0.55%) |
Sep 01, 2016 | 78.40 | 79.36 | 77.83 | 78.67 | 1,985,668 | +0.22(+0.29%) |
Aug 31, 2016 | 78.22 | 78.52 | 77.66 | 78.44 | 1,512,578 | -0.03(-0.03%) |
Aug 30, 2016 | 76.76 | 78.60 | 76.61 | 78.47 | 1,904,113 | +1.71(+2.22%) |
Aug 29, 2016 | 76.16 | 76.81 | 75.74 | 76.76 | 1,541,489 | +0.37(+0.49%) |
Aug 26, 2016 | 76.11 | 76.74 | 75.19 | 76.39 | 3,650,201 | +0.11(+0.15%) |
Aug 25, 2016 | 75.52 | 77.53 | 75.52 | 76.28 | 3,726,979 | +0.54(+0.72%) |
Aug 24, 2016 | 78.79 | 79.71 | 75.10 | 75.73 | 3,465,844 | -2.96(-3.76%) |
Aug 23, 2016 | 79.22 | 79.23 | 78.08 | 78.69 | 3,871,031 | +0.02(+0.02%) |
Aug 22, 2016 | 78.97 | 79.69 | 78.62 | 78.67 | 1,507,222 | -0.27(-0.34%) |
Aug 19, 2016 | 77.77 | 79.02 | 77.09 | 78.94 | 2,060,659 | +0.89(+1.13%) |
Aug 18, 2016 | 77.03 | 78.08 | 76.31 | 78.05 | 1,752,759 | +1.08(+1.41%) |
Aug 17, 2016 | 76.14 | 76.97 | 75.86 | 76.97 | 1,705,202 | +0.76(+0.99%) |
Aug 16, 2016 | 75.60 | 76.92 | 75.60 | 76.21 | 1,820,773 | +0.32(+0.42%) |
Aug 15, 2016 | 75.54 | 76.34 | 75.34 | 75.90 | 2,203,347 | +0.28(+0.38%) |
Aug 12, 2016 | 73.92 | 75.69 | 72.97 | 75.61 | 4,154,807 | +1.86(+2.52%) |
Aug 11, 2016 | 73.97 | 74.40 | 73.09 | 73.76 | 6,983,772 | -0.17(-0.23%) |
Aug 10, 2016 | 71.05 | 74.53 | 70.92 | 73.93 | 15,969,274 | -7.81(-9.56%) |
Aug 09, 2016 | 80.62 | 81.97 | 80.48 | 81.74 | 2,237,962 | +1.42(+1.77%) |
Aug 08, 2016 | 80.26 | 81.11 | 80.02 | 80.32 | 1,367,937 | +0.25(+0.31%) |
Aug 05, 2016 | 79.38 | 80.07 | 78.81 | 80.07 | 836,831 | +0.78(+0.99%) |
Aug 04, 2016 | 80.99 | 81.32 | 79.26 | 79.29 | 1,284,666 | -1.73(-2.13%) |
Aug 03, 2016 | 78.31 | 81.19 | 78.05 | 81.02 | 1,423,857 | +2.27(+2.88%) |
Aug 02, 2016 | 78.36 | 78.97 | 78.08 | 78.75 | 1,714,033 | +0.44(+0.56%) |
Aug 01, 2016 | 78.83 | 78.84 | 77.93 | 78.31 | 2,244,385 | -0.25(-0.32%) |
Jul 29, 2016 | 78.45 | 78.91 | 77.45 | 78.56 | 1,465,986 | +0.27(+0.34%) |
Jul 28, 2016 | 78.13 | 78.56 | 77.78 | 78.30 | 2,054,354 | -0.22(-0.28%) |
Jul 27, 2016 | 78.69 | 78.82 | 77.87 | 78.52 | 1,908,672 | +0.48(+0.62%) |
Jul 26, 2016 | 79.52 | 79.52 | 77.54 | 78.04 | 2,403,002 | -1.50(-1.88%) |
Jul 25, 2016 | 79.61 | 80.09 | 79.15 | 79.53 | 2,257,632 | +0.05(+0.06%) |
Jul 22, 2016 | 79.65 | 80.25 | 78.59 | 79.48 | 2,603,128 | +0.81(+1.03%) |
Jul 21, 2016 | 81.73 | 82.22 | 78.40 | 78.67 | 1,732,635 | -2.86(-3.51%) |
Jul 20, 2016 | 80.71 | 81.85 | 80.53 | 81.54 | 1,942,358 | +1.55(+1.93%) |
Jul 19, 2016 | 79.34 | 80.25 | 79.31 | 79.99 | 1,752,545 | +0.50(+0.63%) |
Jul 18, 2016 | 81.67 | 81.72 | 79.37 | 79.49 | 1,700,016 | -1.92(-2.35%) |
Jul 15, 2016 | 80.90 | 83.63 | 79.95 | 81.41 | 5,515,047 | +0.92(+1.14%) |
Jul 14, 2016 | 82.80 | 83.02 | 80.28 | 80.49 | 1,793,338 | -1.60(-1.95%) |
Jul 13, 2016 | 82.44 | 83.58 | 81.67 | 82.09 | 1,588,218 | +0.44(+0.54%) |
Jul 12, 2016 | 80.56 | 81.96 | 80.49 | 81.65 | 1,520,187 | +1.13(+1.40%) |
Jul 11, 2016 | 81.08 | 81.21 | 80.18 | 80.52 | 1,315,273 | -0.05(-0.06%) |
Jul 08, 2016 | 80.24 | 80.73 | 80.01 | 80.57 | 1,025,921 | +0.56(+0.70%) |
Jul 07, 2016 | 79.89 | 81.19 | 79.21 | 80.01 | 1,771,499 | +0.21(+0.26%) |
Jul 06, 2016 | 77.93 | 80.02 | 77.59 | 79.81 | 1,934,730 | +1.68(+2.15%) |
Jul 05, 2016 | 78.05 | 78.98 | 77.81 | 78.13 | 2,318,539 | -0.20(-0.25%) |