Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 80.63 | 81.16 | 78.93 | 79.52 | 2,549,946 | -0.78(-0.98%) |
Sep 29, 2016 | 84.08 | 84.53 | 79.67 | 80.30 | 2,141,561 | -3.48(-4.15%) |
Sep 28, 2016 | 82.89 | 84.14 | 82.77 | 83.78 | 2,077,381 | +0.44(+0.53%) |
Sep 27, 2016 | 82.11 | 83.71 | 81.69 | 83.34 | 2,328,112 | +0.90(+1.09%) |
Sep 26, 2016 | 83.24 | 83.34 | 82.00 | 82.45 | 1,181,896 | -1.44(-1.71%) |
Sep 23, 2016 | 83.52 | 85.38 | 83.41 | 83.89 | 1,928,429 | +0.24(+0.29%) |
Sep 22, 2016 | 81.01 | 84.01 | 81.01 | 83.65 | 1,809,394 | +2.95(+3.66%) |
Sep 21, 2016 | 79.98 | 80.92 | 79.45 | 80.69 | 1,823,359 | +0.28(+0.34%) |
Sep 20, 2016 | 80.53 | 80.72 | 79.87 | 80.42 | 988,479 | +0.08(+0.10%) |
Sep 19, 2016 | 80.64 | 81.89 | 79.89 | 80.34 | 1,426,267 | -0.02(-0.02%) |
Sep 16, 2016 | 80.70 | 81.57 | 79.69 | 80.36 | 4,944,627 | -0.56(-0.69%) |
Sep 15, 2016 | 79.92 | 81.12 | 79.46 | 80.92 | 1,763,689 | +0.88(+1.10%) |
Sep 14, 2016 | 80.67 | 81.87 | 79.80 | 80.04 | 1,764,317 | -0.56(-0.69%) |
Sep 13, 2016 | 81.93 | 82.08 | 79.55 | 80.60 | 2,367,808 | -1.42(-1.73%) |
Sep 12, 2016 | 79.20 | 82.87 | 78.62 | 82.02 | 6,159,096 | +5.62(+7.35%) |
Sep 09, 2016 | 77.86 | 78.09 | 76.39 | 76.40 | 1,474,078 | -1.71(-2.19%) |
Sep 08, 2016 | 77.97 | 78.51 | 77.44 | 78.12 | 1,517,219 | +0.27(+0.34%) |
Sep 07, 2016 | 79.42 | 80.17 | 77.61 | 77.85 | 2,262,760 | -1.45(-1.82%) |
Sep 06, 2016 | 78.31 | 81.60 | 78.31 | 79.30 | 3,510,407 | +1.14(+1.45%) |
Sep 02, 2016 | 78.56 | 78.16 | 78.16 | 78.16 | 1,916,735 | -0.43(-0.55%) |
Sep 01, 2016 | 78.32 | 79.29 | 77.75 | 78.59 | 1,987,587 | +0.22(+0.29%) |
Aug 31, 2016 | 78.14 | 78.44 | 77.58 | 78.37 | 1,514,041 | -0.03(-0.03%) |
Aug 30, 2016 | 76.69 | 78.52 | 76.54 | 78.39 | 1,905,954 | +1.71(+2.22%) |
Aug 29, 2016 | 76.08 | 76.74 | 75.67 | 76.69 | 1,542,980 | +0.37(+0.49%) |
Aug 26, 2016 | 76.03 | 76.67 | 75.12 | 76.32 | 3,653,730 | +0.11(+0.15%) |
Aug 25, 2016 | 75.45 | 77.46 | 75.45 | 76.20 | 3,730,583 | +0.54(+0.72%) |
Aug 24, 2016 | 78.72 | 79.63 | 75.02 | 75.66 | 3,469,195 | -2.95(-3.76%) |
Aug 23, 2016 | 79.15 | 79.16 | 78.00 | 78.61 | 3,874,773 | +0.02(+0.02%) |
Aug 22, 2016 | 78.89 | 79.61 | 78.55 | 78.60 | 1,508,679 | -0.27(-0.34%) |
Aug 19, 2016 | 77.70 | 78.94 | 77.01 | 78.86 | 2,062,652 | +0.88(+1.13%) |
Aug 18, 2016 | 76.96 | 78.00 | 76.24 | 77.98 | 1,754,453 | +1.08(+1.41%) |
Aug 17, 2016 | 76.06 | 76.90 | 75.79 | 76.90 | 1,706,851 | +0.76(+0.99%) |
Aug 16, 2016 | 75.52 | 76.85 | 75.52 | 76.14 | 1,822,533 | +0.32(+0.42%) |
Aug 15, 2016 | 75.47 | 76.27 | 75.27 | 75.82 | 2,205,478 | +0.28(+0.38%) |
Aug 12, 2016 | 73.85 | 75.62 | 72.90 | 75.54 | 4,158,824 | +1.85(+2.52%) |
Aug 11, 2016 | 73.90 | 74.33 | 73.02 | 73.69 | 6,990,525 | -0.17(-0.23%) |
Aug 10, 2016 | 70.98 | 74.46 | 70.85 | 73.86 | 15,984,714 | -7.81(-9.56%) |
Aug 09, 2016 | 80.55 | 81.90 | 80.40 | 81.66 | 2,240,126 | +1.42(+1.77%) |
Aug 08, 2016 | 80.18 | 81.03 | 79.95 | 80.25 | 1,369,259 | +0.25(+0.31%) |
Aug 05, 2016 | 79.30 | 80.00 | 78.73 | 80.00 | 837,640 | +0.78(+0.99%) |
Aug 04, 2016 | 80.92 | 81.24 | 79.18 | 79.22 | 1,285,908 | -1.73(-2.13%) |
Aug 03, 2016 | 78.24 | 81.11 | 77.97 | 80.94 | 1,425,234 | +2.27(+2.88%) |
Aug 02, 2016 | 78.29 | 78.90 | 78.00 | 78.67 | 1,715,690 | +0.44(+0.56%) |
Aug 01, 2016 | 78.75 | 78.76 | 77.85 | 78.24 | 2,246,555 | -0.25(-0.32%) |
Jul 29, 2016 | 78.37 | 78.83 | 77.38 | 78.49 | 1,467,403 | +0.27(+0.34%) |
Jul 28, 2016 | 78.06 | 78.49 | 77.70 | 78.22 | 2,056,341 | -0.22(-0.28%) |
Jul 27, 2016 | 78.61 | 78.74 | 77.79 | 78.44 | 1,910,518 | +0.48(+0.62%) |
Jul 26, 2016 | 79.44 | 79.44 | 77.46 | 77.96 | 2,405,325 | -1.49(-1.88%) |
Jul 25, 2016 | 79.53 | 80.01 | 79.08 | 79.46 | 2,259,815 | +0.05(+0.06%) |
Jul 22, 2016 | 79.58 | 80.17 | 78.51 | 79.40 | 2,605,645 | +0.81(+1.03%) |
Jul 21, 2016 | 81.65 | 82.14 | 78.32 | 78.60 | 1,734,310 | -2.86(-3.51%) |
Jul 20, 2016 | 80.63 | 81.77 | 80.45 | 81.46 | 1,944,236 | +1.55(+1.93%) |
Jul 19, 2016 | 79.27 | 80.17 | 79.23 | 79.91 | 1,754,239 | +0.50(+0.63%) |
Jul 18, 2016 | 81.59 | 81.64 | 79.29 | 79.41 | 1,701,660 | -1.92(-2.35%) |
Jul 15, 2016 | 80.82 | 83.55 | 79.87 | 81.33 | 5,520,379 | +0.92(+1.14%) |
Jul 14, 2016 | 82.72 | 82.94 | 80.20 | 80.41 | 1,795,072 | -1.60(-1.95%) |
Jul 13, 2016 | 82.36 | 83.50 | 81.59 | 82.01 | 1,589,754 | +0.44(+0.54%) |
Jul 12, 2016 | 80.48 | 81.88 | 80.41 | 81.57 | 1,521,657 | +1.13(+1.40%) |
Jul 11, 2016 | 81.00 | 81.13 | 80.10 | 80.44 | 1,316,545 | -0.05(-0.06%) |
Jul 08, 2016 | 80.16 | 80.65 | 79.94 | 80.50 | 1,026,913 | +0.56(+0.70%) |
Jul 07, 2016 | 79.82 | 81.11 | 79.13 | 79.94 | 1,773,212 | +0.21(+0.26%) |
Jul 06, 2016 | 77.85 | 79.95 | 77.52 | 79.73 | 1,936,600 | +1.67(+2.15%) |
Jul 05, 2016 | 77.98 | 78.91 | 77.73 | 78.06 | 2,320,781 | -0.20(-0.25%) |