Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 79.07 | 79.78 | 78.88 | 79.46 | 30,136 | +0.60(+0.76%) |
Sep 29, 2016 | 80.28 | 80.28 | 78.86 | 78.87 | 17,034 | -1.62(-2.01%) |
Sep 28, 2016 | 78.84 | 80.61 | 78.84 | 80.48 | 29,919 | +1.50(+1.90%) |
Sep 27, 2016 | 78.95 | 79.36 | 78.59 | 78.98 | 49,743 | +0.12(+0.16%) |
Sep 26, 2016 | 80.03 | 80.03 | 78.86 | 78.86 | 24,444 | -1.85(-2.29%) |
Sep 23, 2016 | 82.54 | 82.54 | 80.60 | 80.70 | 35,327 | -1.92(-2.33%) |
Sep 22, 2016 | 81.21 | 82.66 | 81.18 | 82.63 | 36,139 | +1.85(+2.29%) |
Sep 21, 2016 | 79.77 | 80.91 | 79.77 | 80.78 | 37,064 | +1.16(+1.46%) |
Sep 20, 2016 | 79.58 | 80.25 | 79.36 | 79.62 | 22,223 | +0.51(+0.64%) |
Sep 19, 2016 | 78.83 | 79.29 | 77.03 | 79.11 | 20,953 | +0.17(+0.22%) |
Sep 16, 2016 | 79.14 | 79.14 | 78.38 | 78.94 | 64,659 | -0.03(-0.04%) |
Sep 15, 2016 | 78.41 | 79.12 | 78.41 | 78.96 | 24,250 | +0.64(+0.82%) |
Sep 14, 2016 | 80.02 | 80.17 | 78.19 | 78.32 | 24,548 | -1.40(-1.76%) |
Sep 13, 2016 | 80.45 | 80.45 | 79.49 | 79.72 | 37,279 | -1.05(-1.30%) |
Sep 12, 2016 | 80.07 | 81.02 | 79.65 | 80.78 | 43,528 | +0.50(+0.62%) |
Sep 09, 2016 | 81.91 | 82.19 | 80.19 | 80.28 | 36,860 | -2.18(-2.64%) |
Sep 08, 2016 | 82.45 | 82.90 | 82.31 | 82.46 | 33,012 | +0.15(+0.19%) |
Sep 07, 2016 | 81.70 | 82.53 | 81.63 | 82.30 | 50,988 | +0.23(+0.28%) |
Sep 06, 2016 | 82.08 | 82.18 | 81.11 | 82.08 | 26,460 | -0.11(-0.14%) |
Sep 02, 2016 | 81.23 | 82.19 | 82.19 | 82.19 | 22,810 | +0.94(+1.15%) |
Sep 01, 2016 | 80.78 | 81.29 | 80.03 | 81.25 | 21,465 | +0.73(+0.90%) |
Aug 31, 2016 | 80.83 | 81.21 | 80.20 | 80.53 | 76,233 | -0.40(-0.50%) |
Aug 30, 2016 | 80.19 | 81.11 | 80.19 | 80.93 | 19,660 | +0.70(+0.87%) |
Aug 29, 2016 | 79.46 | 80.52 | 79.46 | 80.23 | 19,369 | +0.68(+0.85%) |
Aug 26, 2016 | 78.97 | 80.60 | 77.30 | 79.55 | 31,362 | -0.04(-0.05%) |
Aug 25, 2016 | 77.62 | 79.67 | 77.45 | 79.59 | 57,994 | +0.97(+1.24%) |
Aug 24, 2016 | 78.37 | 78.70 | 78.23 | 78.62 | 140,499 | +0.25(+0.32%) |
Aug 23, 2016 | 78.05 | 78.84 | 77.95 | 78.37 | 43,270 | +0.10(+0.12%) |
Aug 22, 2016 | 78.41 | 78.61 | 77.76 | 78.27 | 26,956 | +0.25(+0.32%) |
Aug 19, 2016 | 78.15 | 78.26 | 77.88 | 78.02 | 26,075 | -0.20(-0.26%) |
Aug 18, 2016 | 77.65 | 78.39 | 77.41 | 78.22 | 33,842 | +0.77(+1.00%) |
Aug 17, 2016 | 77.55 | 77.80 | 77.02 | 77.45 | 15,804 | -0.11(-0.14%) |
Aug 16, 2016 | 75.82 | 77.78 | 75.82 | 77.55 | 21,161 | -0.23(-0.29%) |
Aug 15, 2016 | 77.77 | 78.09 | 77.55 | 77.78 | 30,187 | +0.19(+0.25%) |
Aug 12, 2016 | 77.35 | 77.70 | 73.95 | 77.59 | 19,594 | -0.33(-0.43%) |
Aug 11, 2016 | 78.78 | 78.78 | 77.74 | 77.93 | 47,891 | -0.48(-0.61%) |
Aug 10, 2016 | 78.69 | 79.01 | 78.35 | 78.41 | 41,967 | -0.03(-0.04%) |
Aug 09, 2016 | 78.79 | 78.98 | 78.30 | 78.43 | 41,534 | -0.09(-0.11%) |
Aug 08, 2016 | 76.97 | 79.06 | 72.99 | 78.52 | 27,877 | -0.66(-0.83%) |
Aug 05, 2016 | 79.18 | 79.53 | 77.42 | 79.18 | 29,355 | +0.38(+0.49%) |
Aug 04, 2016 | 79.99 | 80.00 | 78.28 | 78.80 | 28,643 | -0.54(-0.67%) |
Aug 03, 2016 | 78.61 | 80.14 | 78.09 | 79.33 | 42,486 | +0.98(+1.26%) |
Aug 02, 2016 | 78.21 | 79.04 | 78.18 | 78.35 | 22,836 | +0.13(+0.17%) |
Aug 01, 2016 | 78.18 | 78.87 | 77.63 | 78.21 | 29,528 | -0.19(-0.24%) |
Jul 29, 2016 | 79.09 | 80.08 | 78.16 | 78.41 | 40,953 | -0.76(-0.97%) |
Jul 28, 2016 | 79.24 | 79.48 | 78.93 | 79.17 | 18,270 | -0.13(-0.17%) |
Jul 27, 2016 | 79.06 | 80.08 | 78.90 | 79.30 | 32,747 | +0.21(+0.27%) |
Jul 26, 2016 | 78.60 | 79.49 | 78.19 | 79.09 | 36,266 | -0.16(-0.21%) |
Jul 25, 2016 | 78.79 | 79.27 | 78.40 | 79.26 | 22,016 | +0.00(+0.00%) |
Jul 22, 2016 | 77.43 | 81.28 | 77.43 | 79.26 | 27,296 | +0.62(+0.79%) |
Jul 21, 2016 | 78.62 | 78.84 | 78.41 | 78.63 | 35,665 | -0.20(-0.25%) |
Jul 20, 2016 | 78.54 | 79.16 | 78.46 | 78.84 | 45,032 | +0.74(+0.94%) |
Jul 19, 2016 | 77.98 | 78.51 | 77.51 | 78.10 | 29,402 | +0.25(+0.32%) |
Jul 18, 2016 | 78.20 | 79.01 | 77.71 | 77.85 | 21,233 | -0.51(-0.65%) |
Jul 15, 2016 | 78.64 | 78.64 | 77.83 | 78.36 | 31,048 | +0.25(+0.32%) |
Jul 14, 2016 | 78.98 | 78.98 | 77.96 | 78.11 | 36,773 | -0.80(-1.02%) |
Jul 13, 2016 | 79.04 | 79.14 | 78.45 | 78.91 | 35,712 | +0.14(+0.18%) |
Jul 12, 2016 | 79.62 | 79.95 | 78.65 | 78.77 | 37,288 | -0.64(-0.81%) |
Jul 11, 2016 | 77.37 | 79.70 | 76.91 | 79.41 | 108,959 | +2.04(+2.63%) |
Jul 08, 2016 | 77.39 | 78.63 | 76.82 | 77.37 | 77,058 | +0.55(+0.72%) |
Jul 07, 2016 | 77.98 | 78.24 | 76.24 | 76.82 | 35,287 | -0.34(-0.45%) |
Jul 05, 2016 | 76.58 | 77.59 | 75.82 | 77.16 | 27,839 | +0.35(+0.46%) |