Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 72.48 | 72.63 | 71.38 | 71.42 | 1,145,521 | -0.51(-0.71%) |
Sep 29, 2016 | 72.07 | 72.86 | 71.14 | 71.93 | 1,242,599 | -0.68(-0.94%) |
Sep 28, 2016 | 74.22 | 74.29 | 72.21 | 72.62 | 1,216,208 | -1.41(-1.90%) |
Sep 27, 2016 | 75.20 | 75.56 | 72.25 | 74.03 | 2,819,643 | -2.88(-3.75%) |
Sep 26, 2016 | 77.63 | 77.86 | 76.82 | 76.91 | 801,121 | -1.05(-1.34%) |
Sep 23, 2016 | 77.37 | 78.56 | 77.23 | 77.95 | 755,827 | +0.58(+0.75%) |
Sep 22, 2016 | 79.12 | 79.64 | 77.37 | 77.38 | 1,365,706 | -1.42(-1.80%) |
Sep 21, 2016 | 79.12 | 79.16 | 78.19 | 78.79 | 1,231,663 | -0.30(-0.39%) |
Sep 20, 2016 | 80.59 | 80.59 | 79.07 | 79.10 | 714,794 | -1.26(-1.57%) |
Sep 19, 2016 | 79.80 | 81.45 | 79.80 | 80.36 | 561,502 | +0.20(+0.25%) |
Sep 16, 2016 | 79.96 | 80.49 | 79.73 | 80.16 | 896,497 | +0.11(+0.13%) |
Sep 15, 2016 | 78.54 | 80.25 | 78.40 | 80.05 | 663,421 | +1.06(+1.35%) |
Sep 14, 2016 | 78.50 | 79.75 | 78.39 | 78.99 | 737,915 | +0.63(+0.80%) |
Sep 13, 2016 | 79.65 | 80.10 | 78.23 | 78.37 | 592,192 | -1.63(-2.04%) |
Sep 12, 2016 | 77.43 | 80.38 | 77.14 | 80.00 | 1,067,519 | +1.98(+2.53%) |
Sep 09, 2016 | 79.14 | 79.21 | 78.02 | 78.02 | 1,122,404 | -1.57(-1.98%) |
Sep 08, 2016 | 79.61 | 80.51 | 79.45 | 79.59 | 771,111 | -0.46(-0.58%) |
Sep 07, 2016 | 77.70 | 80.08 | 77.10 | 80.05 | 1,021,030 | +2.92(+3.79%) |
Sep 06, 2016 | 78.40 | 78.66 | 76.11 | 77.13 | 1,021,297 | -1.22(-1.56%) |
Sep 02, 2016 | 78.93 | 78.35 | 78.35 | 78.35 | 410,468 | -0.59(-0.75%) |
Sep 01, 2016 | 78.58 | 78.94 | 77.94 | 78.94 | 686,590 | +0.45(+0.58%) |
Aug 31, 2016 | 78.57 | 79.17 | 77.48 | 78.49 | 572,511 | -0.20(-0.25%) |
Aug 30, 2016 | 80.24 | 80.24 | 78.38 | 78.69 | 620,162 | -1.56(-1.95%) |
Aug 29, 2016 | 79.73 | 81.03 | 79.73 | 80.25 | 518,739 | +0.58(+0.72%) |
Aug 26, 2016 | 80.57 | 80.71 | 79.23 | 79.68 | 723,050 | -0.68(-0.85%) |
Aug 25, 2016 | 81.21 | 81.44 | 80.14 | 80.36 | 446,940 | -1.20(-1.47%) |
Aug 24, 2016 | 82.37 | 82.58 | 81.19 | 81.56 | 400,878 | -0.90(-1.10%) |
Aug 23, 2016 | 81.50 | 82.50 | 81.01 | 82.46 | 610,081 | +1.32(+1.63%) |
Aug 22, 2016 | 81.95 | 82.19 | 80.56 | 81.14 | 652,684 | -0.71(-0.86%) |
Aug 19, 2016 | 81.57 | 82.28 | 81.15 | 81.85 | 486,608 | +0.37(+0.45%) |
Aug 18, 2016 | 81.40 | 81.91 | 80.81 | 81.48 | 1,182,506 | +0.22(+0.27%) |
Aug 17, 2016 | 82.52 | 83.01 | 80.68 | 81.25 | 1,457,697 | -1.49(-1.80%) |
Aug 16, 2016 | 83.45 | 83.59 | 82.74 | 82.74 | 495,689 | -0.95(-1.14%) |
Aug 15, 2016 | 84.28 | 84.82 | 83.51 | 83.69 | 427,720 | -0.37(-0.44%) |
Aug 12, 2016 | 84.55 | 84.61 | 83.59 | 84.06 | 899,181 | -0.55(-0.65%) |
Aug 11, 2016 | 84.24 | 84.97 | 83.18 | 84.61 | 1,186,061 | +1.72(+2.07%) |
Aug 10, 2016 | 82.43 | 83.31 | 81.82 | 82.90 | 900,415 | +0.80(+0.98%) |
Aug 09, 2016 | 82.91 | 83.53 | 81.94 | 82.09 | 873,078 | -1.01(-1.22%) |
Aug 08, 2016 | 83.85 | 84.53 | 82.72 | 83.10 | 986,357 | +0.42(+0.51%) |
Aug 05, 2016 | 81.81 | 82.90 | 81.20 | 82.68 | 699,504 | +1.55(+1.91%) |
Aug 04, 2016 | 81.29 | 81.97 | 80.55 | 81.13 | 912,330 | -0.21(-0.26%) |
Aug 03, 2016 | 79.51 | 81.50 | 78.23 | 81.34 | 1,061,676 | +0.78(+0.97%) |
Aug 02, 2016 | 82.24 | 82.33 | 80.41 | 80.56 | 849,321 | -2.26(-2.73%) |
Aug 01, 2016 | 82.96 | 83.57 | 82.30 | 82.82 | 762,643 | -0.30(-0.36%) |
Jul 29, 2016 | 83.64 | 84.16 | 82.86 | 83.12 | 952,856 | -0.70(-0.83%) |
Jul 28, 2016 | 82.63 | 84.24 | 82.03 | 83.82 | 1,373,061 | +1.03(+1.25%) |
Jul 27, 2016 | 87.97 | 87.97 | 80.66 | 82.78 | 4,840,847 | -8.73(-9.54%) |
Jul 26, 2016 | 91.34 | 92.42 | 90.70 | 91.51 | 1,224,783 | +0.07(+0.07%) |
Jul 25, 2016 | 91.24 | 91.82 | 90.94 | 91.44 | 883,926 | +0.38(+0.41%) |
Jul 22, 2016 | 91.00 | 91.16 | 90.03 | 91.06 | 319,411 | -0.19(-0.21%) |
Jul 21, 2016 | 90.83 | 91.46 | 90.63 | 91.25 | 425,105 | +0.37(+0.41%) |
Jul 20, 2016 | 90.30 | 91.02 | 89.87 | 90.88 | 403,772 | +0.76(+0.85%) |
Jul 19, 2016 | 89.89 | 90.16 | 89.44 | 90.12 | 341,858 | +0.33(+0.37%) |
Jul 18, 2016 | 89.73 | 89.96 | 89.11 | 89.79 | 801,154 | +0.44(+0.49%) |
Jul 15, 2016 | 89.14 | 89.53 | 88.81 | 89.36 | 616,236 | +0.64(+0.72%) |
Jul 14, 2016 | 90.08 | 90.08 | 88.36 | 88.72 | 623,437 | -0.54(-0.61%) |
Jul 13, 2016 | 90.65 | 90.84 | 89.15 | 89.26 | 401,387 | -1.04(-1.15%) |
Jul 12, 2016 | 89.07 | 90.42 | 89.00 | 90.30 | 688,792 | +1.40(+1.58%) |
Jul 11, 2016 | 89.08 | 89.51 | 88.56 | 88.90 | 434,452 | +0.07(+0.08%) |
Jul 08, 2016 | 89.25 | 88.31 | 88.31 | 88.82 | 750,584 | +0.51(+0.58%) |
Jul 07, 2016 | 88.10 | 88.78 | 87.43 | 88.31 | 431,546 | +0.16(+0.19%) |
Jul 06, 2016 | 86.21 | 88.34 | 85.75 | 88.15 | 1,081,208 | +1.78(+2.06%) |
Jul 05, 2016 | 87.07 | 87.45 | 85.16 | 86.37 | 517,579 | -0.91(-1.04%) |