Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 85.62 | 86.26 | 84.80 | 85.87 | 43,641 | +0.90(+1.06%) |
Sep 29, 2016 | 84.47 | 85.62 | 84.47 | 84.97 | 47,626 | +0.44(+0.53%) |
Sep 28, 2016 | 83.18 | 84.74 | 83.14 | 84.53 | 120,888 | +1.52(+1.83%) |
Sep 27, 2016 | 83.22 | 83.50 | 82.36 | 83.01 | 81,896 | -0.20(-0.24%) |
Sep 26, 2016 | 81.65 | 83.46 | 81.12 | 83.21 | 122,979 | +1.33(+1.63%) |
Sep 23, 2016 | 83.01 | 83.01 | 81.82 | 81.88 | 41,456 | -1.10(-1.33%) |
Sep 22, 2016 | 83.01 | 83.04 | 81.98 | 82.98 | 68,474 | +0.81(+0.99%) |
Sep 21, 2016 | 82.29 | 82.81 | 81.22 | 82.17 | 33,196 | +0.37(+0.45%) |
Sep 20, 2016 | 81.68 | 82.46 | 81.14 | 81.80 | 61,031 | +0.55(+0.67%) |
Sep 19, 2016 | 80.45 | 81.73 | 80.02 | 81.25 | 57,788 | +1.17(+1.47%) |
Sep 16, 2016 | 80.80 | 80.80 | 79.61 | 80.08 | 81,277 | -0.55(-0.69%) |
Sep 15, 2016 | 78.15 | 80.70 | 78.15 | 80.63 | 39,656 | +2.40(+3.07%) |
Sep 14, 2016 | 78.67 | 79.40 | 77.54 | 78.23 | 33,515 | -0.37(-0.47%) |
Sep 13, 2016 | 79.59 | 80.39 | 78.38 | 78.60 | 37,861 | -1.80(-2.24%) |
Sep 12, 2016 | 79.02 | 80.64 | 78.99 | 80.40 | 47,139 | +1.08(+1.36%) |
Sep 09, 2016 | 80.64 | 80.64 | 79.32 | 79.32 | 85,869 | -1.98(-2.43%) |
Sep 08, 2016 | 80.50 | 81.42 | 80.22 | 81.30 | 61,117 | +0.43(+0.53%) |
Sep 07, 2016 | 80.01 | 81.01 | 79.80 | 80.87 | 95,150 | +1.07(+1.34%) |
Sep 06, 2016 | 79.15 | 79.94 | 78.78 | 79.80 | 92,925 | +0.69(+0.88%) |
Sep 02, 2016 | 78.41 | 79.11 | 79.11 | 79.11 | 57,214 | +1.10(+1.41%) |
Sep 01, 2016 | 77.64 | 78.40 | 76.88 | 78.01 | 89,467 | +0.17(+0.21%) |
Aug 31, 2016 | 77.58 | 78.22 | 77.05 | 77.84 | 60,843 | +0.35(+0.45%) |
Aug 30, 2016 | 77.77 | 77.93 | 76.40 | 77.49 | 50,990 | -0.10(-0.13%) |
Aug 29, 2016 | 77.20 | 78.31 | 76.95 | 77.59 | 60,969 | +0.20(+0.26%) |
Aug 26, 2016 | 77.31 | 78.54 | 76.63 | 77.39 | 105,190 | -0.12(-0.16%) |
Aug 25, 2016 | 82.46 | 82.46 | 74.80 | 77.51 | 188,193 | -7.46(-8.78%) |
Aug 24, 2016 | 85.35 | 85.42 | 83.86 | 84.97 | 46,841 | -0.21(-0.25%) |
Aug 23, 2016 | 85.11 | 85.45 | 83.82 | 85.18 | 62,683 | +0.63(+0.74%) |
Aug 22, 2016 | 83.21 | 84.59 | 82.55 | 84.55 | 66,223 | +1.41(+1.69%) |
Aug 19, 2016 | 82.18 | 83.19 | 82.18 | 83.15 | 53,284 | +0.97(+1.18%) |
Aug 18, 2016 | 82.19 | 83.12 | 81.73 | 82.18 | 135,975 | +0.04(+0.05%) |
Aug 17, 2016 | 82.36 | 82.66 | 81.60 | 82.14 | 99,104 | -0.13(-0.16%) |
Aug 16, 2016 | 82.41 | 83.16 | 81.81 | 82.27 | 55,156 | -0.59(-0.71%) |
Aug 15, 2016 | 82.95 | 83.21 | 82.54 | 82.86 | 57,688 | +0.29(+0.35%) |
Aug 12, 2016 | 82.82 | 83.10 | 82.11 | 82.58 | 20,610 | -0.24(-0.29%) |
Aug 11, 2016 | 82.21 | 83.04 | 82.05 | 82.82 | 78,698 | +0.57(+0.70%) |
Aug 10, 2016 | 82.27 | 82.96 | 81.79 | 82.24 | 43,484 | -0.30(-0.36%) |
Aug 09, 2016 | 82.48 | 82.95 | 81.97 | 82.54 | 49,364 | +0.01(+0.01%) |
Aug 08, 2016 | 82.59 | 83.36 | 82.24 | 82.53 | 35,227 | -0.32(-0.39%) |
Aug 05, 2016 | 81.55 | 82.98 | 80.94 | 82.85 | 140,998 | +1.68(+2.07%) |
Aug 04, 2016 | 81.33 | 82.47 | 80.81 | 81.17 | 51,649 | +0.21(+0.26%) |
Aug 03, 2016 | 81.54 | 81.94 | 80.94 | 80.96 | 76,303 | -0.30(-0.37%) |
Aug 02, 2016 | 81.87 | 82.63 | 80.78 | 81.26 | 43,124 | -0.34(-0.42%) |
Aug 01, 2016 | 82.16 | 82.19 | 80.70 | 81.60 | 55,117 | -0.37(-0.45%) |
Jul 29, 2016 | 81.74 | 82.50 | 80.83 | 81.97 | 57,797 | +0.39(+0.48%) |
Jul 28, 2016 | 82.16 | 82.25 | 80.91 | 81.58 | 75,813 | -0.64(-0.77%) |
Jul 27, 2016 | 81.45 | 82.27 | 81.27 | 82.22 | 58,056 | +0.77(+0.94%) |
Jul 26, 2016 | 79.41 | 81.54 | 79.40 | 81.46 | 131,784 | +2.14(+2.70%) |
Jul 25, 2016 | 79.67 | 80.60 | 78.91 | 79.31 | 47,631 | -0.54(-0.68%) |
Jul 22, 2016 | 79.47 | 80.55 | 79.30 | 79.86 | 37,484 | +0.33(+0.42%) |
Jul 21, 2016 | 80.69 | 80.75 | 79.13 | 79.53 | 44,337 | -1.14(-1.42%) |
Jul 20, 2016 | 80.62 | 80.84 | 79.21 | 80.67 | 80,539 | +0.47(+0.59%) |
Jul 19, 2016 | 80.57 | 82.22 | 80.11 | 80.20 | 123,938 | -0.31(-0.39%) |
Jul 18, 2016 | 81.34 | 81.71 | 80.42 | 80.51 | 42,942 | -0.66(-0.82%) |
Jul 15, 2016 | 81.00 | 81.59 | 79.86 | 81.18 | 32,416 | +0.70(+0.87%) |
Jul 14, 2016 | 80.61 | 81.00 | 80.03 | 80.48 | 25,873 | +0.51(+0.63%) |
Jul 13, 2016 | 80.26 | 80.41 | 79.78 | 79.97 | 39,416 | +0.22(+0.28%) |
Jul 12, 2016 | 79.40 | 80.31 | 79.29 | 79.75 | 31,692 | +0.58(+0.73%) |
Jul 11, 2016 | 78.38 | 79.39 | 78.21 | 79.17 | 47,995 | +1.24(+1.59%) |
Jul 08, 2016 | 77.13 | 78.34 | 76.60 | 77.93 | 57,031 | +1.42(+1.86%) |
Jul 07, 2016 | 76.89 | 77.44 | 75.69 | 76.51 | 47,926 | -0.05(-0.06%) |
Jul 06, 2016 | 76.20 | 77.05 | 75.46 | 76.55 | 32,349 | +0.17(+0.22%) |
Jul 05, 2016 | 76.90 | 76.90 | 76.10 | 76.39 | 57,418 | -0.72(-0.93%) |