Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 83.65 | 85.19 | 83.42 | 84.58 | 3,575,865 | +1.32(+1.59%) |
Sep 29, 2016 | 82.96 | 84.03 | 82.59 | 83.26 | 3,475,637 | +0.26(+0.31%) |
Sep 28, 2016 | 82.80 | 83.23 | 82.32 | 83.00 | 1,373,207 | +0.38(+0.46%) |
Sep 27, 2016 | 80.87 | 82.73 | 80.87 | 82.61 | 1,881,404 | +0.98(+1.20%) |
Sep 26, 2016 | 81.72 | 81.93 | 81.23 | 81.63 | 1,906,666 | -0.33(-0.40%) |
Sep 23, 2016 | 82.54 | 83.01 | 81.91 | 81.96 | 1,931,676 | -0.81(-0.98%) |
Sep 22, 2016 | 83.57 | 83.84 | 82.24 | 82.77 | 2,967,974 | -0.54(-0.64%) |
Sep 21, 2016 | 82.62 | 83.33 | 81.98 | 83.31 | 2,067,731 | +1.17(+1.42%) |
Sep 20, 2016 | 82.74 | 83.15 | 81.91 | 82.14 | 2,093,830 | -0.15(-0.18%) |
Sep 19, 2016 | 83.75 | 83.75 | 82.07 | 82.29 | 1,805,764 | -0.72(-0.87%) |
Sep 16, 2016 | 83.21 | 83.80 | 82.10 | 83.02 | 2,341,518 | -0.36(-0.43%) |
Sep 15, 2016 | 81.77 | 83.68 | 81.77 | 83.37 | 2,959,196 | +1.60(+1.95%) |
Sep 14, 2016 | 81.96 | 82.28 | 81.20 | 81.77 | 2,907,461 | +0.03(+0.03%) |
Sep 13, 2016 | 82.57 | 83.20 | 81.26 | 81.75 | 2,652,711 | -1.54(-1.85%) |
Sep 12, 2016 | 80.24 | 83.58 | 80.19 | 83.29 | 2,078,034 | +2.13(+2.63%) |
Sep 09, 2016 | 82.46 | 82.71 | 81.04 | 81.16 | 3,029,458 | -2.13(-2.55%) |
Sep 08, 2016 | 83.22 | 83.88 | 82.92 | 83.29 | 1,344,334 | -0.42(-0.50%) |
Sep 07, 2016 | 83.18 | 84.10 | 83.13 | 83.70 | 2,769,518 | +0.30(+0.36%) |
Sep 06, 2016 | 83.56 | 84.42 | 82.88 | 83.40 | 2,219,598 | -0.59(-0.70%) |
Sep 02, 2016 | 84.77 | 83.99 | 83.99 | 83.99 | 1,819,372 | -0.24(-0.29%) |
Sep 01, 2016 | 83.31 | 84.35 | 82.59 | 84.23 | 2,134,554 | +1.17(+1.40%) |
Aug 31, 2016 | 82.78 | 83.21 | 82.16 | 83.06 | 1,948,872 | +0.30(+0.37%) |
Aug 30, 2016 | 84.16 | 84.34 | 82.55 | 82.76 | 2,499,157 | -1.21(-1.44%) |
Aug 29, 2016 | 83.54 | 85.24 | 82.79 | 83.97 | 1,913,363 | +0.47(+0.56%) |
Aug 26, 2016 | 83.14 | 83.80 | 82.56 | 83.50 | 1,898,104 | +0.33(+0.40%) |
Aug 25, 2016 | 82.59 | 83.62 | 82.42 | 83.17 | 1,899,250 | +0.67(+0.81%) |
Aug 24, 2016 | 83.58 | 83.82 | 82.19 | 82.50 | 1,810,664 | -1.06(-1.27%) |
Aug 23, 2016 | 83.98 | 84.45 | 83.20 | 83.56 | 2,843,404 | +0.61(+0.73%) |
Aug 22, 2016 | 82.61 | 83.40 | 82.24 | 82.96 | 1,730,321 | +0.01(+0.01%) |
Aug 19, 2016 | 82.11 | 83.31 | 81.41 | 82.95 | 3,097,227 | +2.01(+2.49%) |
Aug 18, 2016 | 80.55 | 81.09 | 80.11 | 80.94 | 1,858,059 | +0.64(+0.80%) |
Aug 17, 2016 | 79.73 | 80.71 | 79.66 | 80.29 | 2,203,784 | +0.31(+0.39%) |
Aug 16, 2016 | 80.49 | 80.94 | 79.97 | 79.98 | 2,288,567 | -0.78(-0.97%) |
Aug 15, 2016 | 79.37 | 81.33 | 79.31 | 80.77 | 2,386,306 | +1.39(+1.75%) |
Aug 12, 2016 | 79.27 | 80.28 | 78.78 | 79.38 | 2,346,615 | +0.26(+0.33%) |
Aug 11, 2016 | 79.35 | 79.99 | 78.84 | 79.12 | 5,302,566 | -0.20(-0.25%) |
Aug 10, 2016 | 82.83 | 82.95 | 78.44 | 79.32 | 7,915,715 | -3.72(-4.48%) |
Aug 09, 2016 | 82.75 | 83.18 | 82.45 | 83.04 | 1,498,090 | +0.51(+0.61%) |
Aug 08, 2016 | 82.92 | 83.05 | 82.32 | 82.53 | 1,758,662 | -0.47(-0.57%) |
Aug 05, 2016 | 81.89 | 83.05 | 81.67 | 83.00 | 1,693,781 | +1.17(+1.44%) |
Aug 04, 2016 | 80.85 | 81.89 | 80.43 | 81.83 | 2,399,634 | +1.01(+1.26%) |
Aug 03, 2016 | 79.52 | 80.82 | 79.39 | 80.81 | 2,474,854 | +0.94(+1.18%) |
Aug 02, 2016 | 80.65 | 81.08 | 79.18 | 79.87 | 2,511,356 | -0.94(-1.17%) |
Aug 01, 2016 | 80.26 | 80.96 | 79.92 | 80.81 | 1,865,552 | +0.91(+1.14%) |
Jul 29, 2016 | 82.82 | 82.82 | 79.81 | 79.90 | 3,661,980 | -2.95(-3.56%) |
Jul 28, 2016 | 82.72 | 83.49 | 81.53 | 82.85 | 3,173,290 | +1.00(+1.22%) |
Jul 27, 2016 | 82.07 | 82.15 | 80.97 | 81.85 | 3,001,556 | +0.32(+0.39%) |
Jul 26, 2016 | 81.18 | 82.05 | 80.43 | 81.53 | 2,887,814 | +0.85(+1.06%) |
Jul 25, 2016 | 80.16 | 80.73 | 79.79 | 80.68 | 1,455,966 | +0.53(+0.66%) |
Jul 22, 2016 | 79.83 | 80.41 | 79.21 | 80.15 | 1,438,392 | +0.65(+0.82%) |
Jul 21, 2016 | 81.11 | 81.30 | 79.22 | 79.50 | 2,429,493 | -1.68(-2.07%) |
Jul 20, 2016 | 80.11 | 81.44 | 79.63 | 81.18 | 2,849,569 | +1.52(+1.91%) |
Jul 19, 2016 | 79.02 | 80.11 | 78.47 | 79.66 | 1,907,740 | +0.15(+0.19%) |
Jul 18, 2016 | 79.77 | 79.83 | 78.70 | 79.51 | 2,032,421 | +0.69(+0.88%) |
Jul 15, 2016 | 78.50 | 79.08 | 78.00 | 78.82 | 2,060,533 | +0.60(+0.76%) |
Jul 14, 2016 | 79.67 | 79.89 | 78.17 | 78.22 | 2,766,916 | -0.66(-0.83%) |
Jul 13, 2016 | 78.76 | 79.55 | 78.52 | 78.88 | 2,331,449 | +0.34(+0.43%) |
Jul 12, 2016 | 77.67 | 78.60 | 77.44 | 78.54 | 2,650,705 | +1.70(+2.21%) |
Jul 11, 2016 | 76.08 | 77.15 | 75.66 | 76.84 | 2,159,241 | +1.29(+1.71%) |
Jul 08, 2016 | 73.78 | 75.91 | 73.02 | 75.55 | 2,996,485 | +2.53(+3.46%) |
Jul 07, 2016 | 73.14 | 74.06 | 72.57 | 73.02 | 2,055,692 | +0.13(+0.18%) |
Jul 05, 2016 | 73.62 | 73.62 | 72.08 | 72.89 | 2,060,910 | -0.97(-1.31%) |