Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.78 | 78.84 | 77.86 | 78.05 | 2,767,006 | -0.15(-0.19%) |
Sep 29, 2016 | 79.16 | 79.58 | 77.81 | 78.20 | 4,001,106 | -1.19(-1.50%) |
Sep 28, 2016 | 78.83 | 79.46 | 78.21 | 79.39 | 2,265,579 | +0.46(+0.58%) |
Sep 27, 2016 | 78.80 | 79.34 | 78.44 | 78.94 | 2,016,034 | +0.33(+0.42%) |
Sep 26, 2016 | 79.29 | 79.29 | 78.43 | 78.61 | 1,839,519 | -0.91(-1.15%) |
Sep 23, 2016 | 80.66 | 80.81 | 79.42 | 79.52 | 2,393,727 | -1.44(-1.78%) |
Sep 22, 2016 | 81.63 | 81.72 | 80.84 | 80.96 | 1,541,377 | -0.37(-0.45%) |
Sep 21, 2016 | 81.38 | 81.88 | 80.81 | 81.33 | 2,451,171 | -0.02(-0.03%) |
Sep 20, 2016 | 82.07 | 82.40 | 81.35 | 81.35 | 1,622,199 | -0.61(-0.75%) |
Sep 19, 2016 | 82.10 | 82.40 | 81.90 | 81.96 | 1,549,953 | +0.08(+0.10%) |
Sep 16, 2016 | 81.40 | 81.99 | 80.92 | 81.88 | 2,974,077 | +0.28(+0.34%) |
Sep 15, 2016 | 80.25 | 81.83 | 80.25 | 81.60 | 1,540,847 | +1.29(+1.61%) |
Sep 14, 2016 | 80.61 | 80.82 | 80.18 | 80.31 | 2,217,721 | -0.17(-0.21%) |
Sep 13, 2016 | 80.19 | 80.86 | 79.83 | 80.48 | 2,182,413 | -0.30(-0.37%) |
Sep 12, 2016 | 79.06 | 80.92 | 78.87 | 80.78 | 2,163,803 | +1.59(+2.01%) |
Sep 09, 2016 | 79.18 | 80.40 | 79.15 | 79.19 | 1,977,243 | -0.32(-0.40%) |
Sep 08, 2016 | 79.45 | 79.86 | 79.39 | 79.51 | 1,205,043 | -0.25(-0.31%) |
Sep 07, 2016 | 79.83 | 80.02 | 78.80 | 79.76 | 1,477,962 | -0.22(-0.27%) |
Sep 06, 2016 | 80.55 | 80.73 | 79.46 | 79.98 | 1,694,775 | -0.60(-0.75%) |
Sep 02, 2016 | 80.99 | 80.58 | 80.58 | 80.58 | 1,570,193 | -0.14(-0.17%) |
Sep 01, 2016 | 80.59 | 81.42 | 80.36 | 80.72 | 2,146,301 | +0.26(+0.32%) |
Aug 31, 2016 | 80.14 | 81.40 | 80.05 | 80.46 | 2,904,996 | +0.38(+0.47%) |
Aug 30, 2016 | 79.58 | 80.08 | 78.94 | 80.08 | 1,761,200 | +0.36(+0.46%) |
Aug 29, 2016 | 78.57 | 80.76 | 78.57 | 79.72 | 2,128,602 | +1.09(+1.39%) |
Aug 26, 2016 | 78.63 | 78.87 | 78.08 | 78.62 | 1,551,939 | +0.19(+0.25%) |
Aug 25, 2016 | 78.51 | 78.64 | 77.99 | 78.43 | 1,309,158 | -0.15(-0.19%) |
Aug 24, 2016 | 78.57 | 78.82 | 78.26 | 78.58 | 946,647 | -0.16(-0.20%) |
Aug 23, 2016 | 78.73 | 78.94 | 78.54 | 78.74 | 904,071 | +0.18(+0.23%) |
Aug 22, 2016 | 78.45 | 79.06 | 78.18 | 78.56 | 1,307,315 | -0.08(-0.10%) |
Aug 19, 2016 | 78.91 | 78.98 | 78.30 | 78.64 | 1,263,724 | -0.32(-0.40%) |
Aug 18, 2016 | 78.62 | 78.96 | 78.54 | 78.96 | 1,267,245 | +0.39(+0.49%) |
Aug 17, 2016 | 77.21 | 78.58 | 77.17 | 78.57 | 1,632,746 | +1.36(+1.76%) |
Aug 16, 2016 | 77.60 | 77.60 | 77.10 | 77.21 | 921,423 | -0.69(-0.89%) |
Aug 15, 2016 | 77.15 | 77.93 | 76.90 | 77.90 | 1,575,237 | +0.82(+1.06%) |
Aug 12, 2016 | 76.44 | 77.12 | 76.38 | 77.09 | 1,123,900 | +0.36(+0.47%) |
Aug 11, 2016 | 77.01 | 77.01 | 76.37 | 76.72 | 1,582,617 | -0.31(-0.40%) |
Aug 10, 2016 | 77.04 | 77.10 | 76.66 | 77.04 | 780,672 | -0.02(-0.03%) |
Aug 09, 2016 | 77.38 | 77.56 | 76.83 | 77.06 | 953,573 | -0.30(-0.39%) |
Aug 08, 2016 | 77.64 | 77.66 | 77.04 | 77.36 | 1,500,070 | -0.27(-0.35%) |
Aug 05, 2016 | 77.04 | 77.67 | 76.61 | 77.64 | 1,670,387 | +0.88(+1.15%) |
Aug 04, 2016 | 76.86 | 77.00 | 76.14 | 76.75 | 1,330,655 | +0.07(+0.09%) |
Aug 03, 2016 | 76.52 | 77.16 | 76.07 | 76.69 | 2,792,816 | -0.01(-0.02%) |
Aug 02, 2016 | 76.61 | 76.81 | 76.23 | 76.70 | 1,524,922 | +0.15(+0.19%) |
Aug 01, 2016 | 76.17 | 76.65 | 75.97 | 76.55 | 1,606,236 | +0.63(+0.83%) |
Jul 29, 2016 | 75.91 | 76.74 | 75.53 | 75.92 | 2,233,742 | +0.22(+0.29%) |
Jul 28, 2016 | 75.37 | 75.90 | 74.67 | 75.70 | 1,990,135 | -0.58(-0.76%) |
Jul 27, 2016 | 75.62 | 76.37 | 75.22 | 76.28 | 1,799,223 | +0.91(+1.20%) |
Jul 26, 2016 | 75.31 | 75.53 | 75.02 | 75.37 | 1,152,082 | -0.04(-0.06%) |
Jul 25, 2016 | 75.29 | 75.50 | 74.94 | 75.42 | 1,209,373 | -0.17(-0.23%) |
Jul 22, 2016 | 75.22 | 75.83 | 74.45 | 75.59 | 1,176,773 | +0.56(+0.75%) |
Jul 21, 2016 | 75.33 | 75.54 | 74.76 | 75.02 | 987,080 | -0.33(-0.44%) |
Jul 20, 2016 | 76.21 | 76.21 | 75.36 | 75.36 | 1,681,820 | -0.60(-0.79%) |
Jul 19, 2016 | 74.99 | 76.06 | 74.70 | 75.96 | 1,370,389 | +0.59(+0.78%) |
Jul 18, 2016 | 75.50 | 75.95 | 75.21 | 75.37 | 975,177 | -0.25(-0.32%) |
Jul 15, 2016 | 75.50 | 75.95 | 74.90 | 75.62 | 2,442,007 | +0.40(+0.53%) |
Jul 14, 2016 | 74.78 | 75.28 | 74.43 | 75.22 | 1,692,835 | +1.19(+1.60%) |
Jul 13, 2016 | 74.10 | 74.21 | 73.69 | 74.03 | 1,353,246 | -0.05(-0.07%) |
Jul 12, 2016 | 74.26 | 74.42 | 73.84 | 74.08 | 1,714,416 | +0.30(+0.40%) |
Jul 11, 2016 | 73.86 | 73.97 | 73.37 | 73.78 | 1,653,999 | +0.34(+0.47%) |
Jul 08, 2016 | 73.26 | 74.02 | 72.88 | 73.44 | 1,979,423 | +0.56(+0.76%) |
Jul 07, 2016 | 72.88 | 73.36 | 72.25 | 72.88 | 1,603,078 | +0.20(+0.28%) |
Jul 05, 2016 | 71.53 | 72.76 | 70.99 | 72.68 | 2,853,342 | +1.15(+1.61%) |