Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.40 | 78.91 | 77.45 | 78.24 | 883,275 | +0.03(+0.04%) |
Sep 29, 2016 | 79.37 | 79.44 | 78.19 | 78.21 | 1,007,702 | -1.21(-1.52%) |
Sep 28, 2016 | 78.65 | 79.65 | 78.55 | 79.42 | 738,220 | +0.78(+0.99%) |
Sep 27, 2016 | 78.46 | 78.97 | 78.27 | 78.64 | 853,888 | +0.41(+0.52%) |
Sep 26, 2016 | 77.87 | 78.59 | 77.68 | 78.23 | 677,501 | -0.30(-0.38%) |
Sep 23, 2016 | 78.71 | 79.24 | 78.47 | 78.53 | 765,553 | +0.05(+0.06%) |
Sep 22, 2016 | 78.98 | 79.49 | 77.99 | 78.48 | 1,095,008 | -0.44(-0.56%) |
Sep 21, 2016 | 78.14 | 79.02 | 77.21 | 78.92 | 1,133,431 | +1.25(+1.61%) |
Sep 20, 2016 | 77.71 | 78.12 | 77.46 | 77.67 | 1,207,226 | +0.47(+0.61%) |
Sep 19, 2016 | 76.51 | 77.48 | 76.42 | 77.20 | 1,156,513 | +0.32(+0.42%) |
Sep 16, 2016 | 77.19 | 77.23 | 76.26 | 76.88 | 1,446,714 | -0.33(-0.43%) |
Sep 15, 2016 | 75.65 | 77.67 | 75.52 | 77.21 | 2,751,992 | +1.44(+1.90%) |
Sep 14, 2016 | 75.60 | 76.47 | 75.21 | 75.77 | 2,701,489 | +0.39(+0.52%) |
Sep 13, 2016 | 75.51 | 75.84 | 74.76 | 75.38 | 1,185,047 | -0.83(-1.09%) |
Sep 12, 2016 | 74.68 | 76.36 | 74.60 | 76.21 | 1,055,392 | +1.35(+1.80%) |
Sep 09, 2016 | 75.73 | 76.54 | 74.68 | 74.86 | 961,929 | -1.59(-2.08%) |
Sep 08, 2016 | 76.78 | 76.98 | 75.78 | 76.45 | 954,419 | -0.63(-0.82%) |
Sep 07, 2016 | 76.14 | 77.20 | 76.07 | 77.08 | 1,244,595 | +0.88(+1.15%) |
Sep 06, 2016 | 79.06 | 79.06 | 76.12 | 76.20 | 1,976,308 | -2.82(-3.57%) |
Sep 02, 2016 | 75.32 | 79.02 | 79.02 | 79.02 | 4,924,300 | +4.21(+5.63%) |
Sep 01, 2016 | 74.36 | 75.06 | 74.31 | 74.81 | 889,960 | +0.36(+0.48%) |
Aug 31, 2016 | 74.09 | 74.70 | 74.01 | 74.45 | 905,990 | +0.13(+0.17%) |
Aug 30, 2016 | 74.50 | 74.99 | 74.28 | 74.32 | 1,389,302 | -0.22(-0.30%) |
Aug 29, 2016 | 75.00 | 75.38 | 74.50 | 74.54 | 757,343 | -0.47(-0.63%) |
Aug 26, 2016 | 75.23 | 75.77 | 74.69 | 75.01 | 691,334 | -0.01(-0.01%) |
Aug 25, 2016 | 74.44 | 75.11 | 74.44 | 75.02 | 1,050,463 | +0.59(+0.79%) |
Aug 24, 2016 | 75.13 | 75.67 | 74.28 | 74.43 | 1,231,607 | -0.95(-1.26%) |
Aug 23, 2016 | 75.74 | 76.10 | 75.25 | 75.38 | 917,950 | +0.21(+0.28%) |
Aug 22, 2016 | 74.90 | 75.77 | 74.90 | 75.17 | 1,714,370 | +0.12(+0.16%) |
Aug 19, 2016 | 74.23 | 75.50 | 74.16 | 75.05 | 2,270,565 | +0.85(+1.15%) |
Aug 18, 2016 | 75.23 | 75.61 | 74.12 | 74.20 | 1,583,866 | -1.02(-1.36%) |
Aug 17, 2016 | 76.08 | 76.16 | 74.67 | 75.22 | 3,046,050 | -0.75(-0.99%) |
Aug 16, 2016 | 81.47 | 81.58 | 75.88 | 75.97 | 3,473,493 | -5.84(-7.14%) |
Aug 15, 2016 | 83.18 | 83.43 | 81.72 | 81.81 | 1,318,687 | -1.44(-1.73%) |
Aug 12, 2016 | 84.49 | 84.66 | 83.12 | 83.25 | 493,315 | -1.42(-1.68%) |
Aug 11, 2016 | 84.59 | 84.85 | 84.35 | 84.67 | 621,172 | +0.08(+0.09%) |
Aug 10, 2016 | 85.18 | 85.25 | 84.33 | 84.59 | 499,832 | -0.29(-0.34%) |
Aug 09, 2016 | 84.24 | 85.22 | 84.06 | 84.88 | 952,113 | +0.47(+0.56%) |
Aug 08, 2016 | 84.60 | 84.84 | 84.18 | 84.41 | 497,009 | -0.31(-0.37%) |
Aug 05, 2016 | 84.36 | 85.36 | 84.13 | 84.72 | 603,724 | +0.62(+0.74%) |
Aug 04, 2016 | 85.11 | 85.76 | 84.03 | 84.10 | 774,655 | -0.76(-0.90%) |
Aug 03, 2016 | 84.04 | 85.14 | 83.73 | 84.86 | 776,692 | +0.63(+0.75%) |
Aug 02, 2016 | 85.30 | 85.30 | 83.86 | 84.23 | 767,327 | -1.39(-1.62%) |
Aug 01, 2016 | 86.35 | 86.60 | 85.18 | 85.62 | 926,844 | -0.99(-1.14%) |
Jul 29, 2016 | 83.45 | 87.19 | 83.00 | 86.61 | 1,755,253 | +2.36(+2.80%) |
Jul 28, 2016 | 84.12 | 84.83 | 83.56 | 84.25 | 831,192 | +0.26(+0.31%) |
Jul 27, 2016 | 84.04 | 84.33 | 83.30 | 83.99 | 641,376 | +0.04(+0.05%) |
Jul 26, 2016 | 84.38 | 84.90 | 83.77 | 83.95 | 509,925 | -0.24(-0.29%) |
Jul 25, 2016 | 83.41 | 84.20 | 83.24 | 84.19 | 587,863 | +0.72(+0.86%) |
Jul 22, 2016 | 82.95 | 83.60 | 82.88 | 83.47 | 828,804 | +0.65(+0.78%) |
Jul 21, 2016 | 84.16 | 84.37 | 82.82 | 82.82 | 687,411 | -1.51(-1.79%) |
Jul 20, 2016 | 83.28 | 84.54 | 83.02 | 84.33 | 1,301,985 | +1.21(+1.46%) |
Jul 19, 2016 | 83.00 | 83.31 | 82.79 | 83.12 | 967,468 | -0.29(-0.35%) |
Jul 18, 2016 | 84.00 | 84.33 | 83.39 | 83.41 | 749,003 | -0.63(-0.75%) |
Jul 15, 2016 | 85.01 | 85.01 | 83.63 | 84.04 | 1,109,031 | -0.65(-0.77%) |
Jul 14, 2016 | 85.02 | 85.47 | 84.56 | 84.69 | 1,189,115 | +0.28(+0.33%) |
Jul 13, 2016 | 85.36 | 85.57 | 84.41 | 84.41 | 892,145 | -0.58(-0.68%) |
Jul 12, 2016 | 85.58 | 85.71 | 84.73 | 84.99 | 826,001 | -0.24(-0.28%) |
Jul 11, 2016 | 86.12 | 86.76 | 85.20 | 85.23 | 514,815 | -0.37(-0.43%) |
Jul 08, 2016 | 84.08 | 85.83 | 83.40 | 85.60 | 1,320,098 | +2.20(+2.64%) |
Jul 07, 2016 | 82.85 | 83.74 | 82.61 | 83.40 | 682,892 | -0.79(-0.94%) |
Jul 05, 2016 | 85.18 | 85.22 | 83.96 | 84.19 | 729,754 | -1.15(-1.35%) |