Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.31 | 74.46 | 73.18 | 73.22 | 1,117,430 | -0.52(-0.71%) |
Sep 29, 2016 | 73.89 | 74.70 | 72.93 | 73.74 | 1,212,126 | -0.70(-0.94%) |
Sep 28, 2016 | 76.09 | 76.16 | 74.03 | 74.44 | 1,186,383 | -1.44(-1.90%) |
Sep 27, 2016 | 77.09 | 77.46 | 74.07 | 75.89 | 2,750,496 | -2.96(-3.75%) |
Sep 26, 2016 | 79.58 | 79.82 | 78.75 | 78.84 | 781,475 | -1.07(-1.34%) |
Sep 23, 2016 | 79.31 | 80.53 | 79.17 | 79.91 | 737,291 | +0.59(+0.75%) |
Sep 22, 2016 | 81.11 | 81.65 | 79.31 | 79.32 | 1,332,215 | -1.45(-1.80%) |
Sep 21, 2016 | 81.10 | 81.15 | 80.16 | 80.78 | 1,201,458 | -0.31(-0.39%) |
Sep 20, 2016 | 82.62 | 82.62 | 81.05 | 81.09 | 697,265 | -1.29(-1.57%) |
Sep 19, 2016 | 81.81 | 83.49 | 81.81 | 82.38 | 547,732 | +0.20(+0.25%) |
Sep 16, 2016 | 81.97 | 82.51 | 81.73 | 82.18 | 874,512 | +0.11(+0.13%) |
Sep 15, 2016 | 80.51 | 82.27 | 80.37 | 82.07 | 647,152 | +1.09(+1.35%) |
Sep 14, 2016 | 80.47 | 81.75 | 80.36 | 80.98 | 719,819 | +0.64(+0.80%) |
Sep 13, 2016 | 81.65 | 82.11 | 80.20 | 80.34 | 577,669 | -1.67(-2.04%) |
Sep 12, 2016 | 79.37 | 82.40 | 79.08 | 82.01 | 1,041,340 | +2.03(+2.53%) |
Sep 09, 2016 | 81.13 | 81.20 | 79.98 | 79.98 | 1,094,879 | -1.61(-1.98%) |
Sep 08, 2016 | 81.61 | 82.53 | 81.45 | 81.59 | 752,201 | -0.47(-0.58%) |
Sep 07, 2016 | 79.65 | 82.09 | 79.04 | 82.07 | 995,991 | +3.00(+3.79%) |
Sep 06, 2016 | 80.37 | 80.64 | 78.02 | 79.07 | 996,251 | -1.25(-1.56%) |
Sep 02, 2016 | 80.92 | 80.32 | 80.32 | 80.32 | 400,402 | -0.61(-0.75%) |
Sep 01, 2016 | 80.56 | 80.93 | 79.90 | 80.93 | 669,752 | +0.46(+0.58%) |
Aug 31, 2016 | 80.55 | 81.16 | 79.43 | 80.46 | 558,471 | -0.20(-0.25%) |
Aug 30, 2016 | 82.26 | 82.26 | 80.35 | 80.67 | 604,954 | -1.60(-1.95%) |
Aug 29, 2016 | 81.73 | 83.06 | 81.73 | 82.27 | 506,017 | +0.59(+0.72%) |
Aug 26, 2016 | 82.59 | 82.73 | 81.22 | 81.68 | 705,318 | -0.70(-0.85%) |
Aug 25, 2016 | 83.25 | 83.49 | 82.15 | 82.38 | 435,980 | -1.23(-1.47%) |
Aug 24, 2016 | 84.44 | 84.66 | 83.23 | 83.61 | 391,047 | -0.93(-1.10%) |
Aug 23, 2016 | 83.55 | 84.58 | 83.04 | 84.53 | 595,120 | +1.35(+1.63%) |
Aug 22, 2016 | 84.01 | 84.25 | 82.59 | 83.18 | 636,679 | -0.72(-0.86%) |
Aug 19, 2016 | 83.63 | 84.35 | 83.19 | 83.90 | 474,675 | +0.38(+0.45%) |
Aug 18, 2016 | 83.45 | 83.97 | 82.84 | 83.52 | 1,153,507 | +0.23(+0.27%) |
Aug 17, 2016 | 84.59 | 85.10 | 82.71 | 83.30 | 1,421,949 | -1.52(-1.80%) |
Aug 16, 2016 | 85.55 | 85.69 | 84.82 | 84.82 | 483,533 | -0.98(-1.14%) |
Aug 15, 2016 | 86.39 | 86.95 | 85.61 | 85.80 | 417,231 | -0.38(-0.44%) |
Aug 12, 2016 | 86.68 | 86.74 | 85.69 | 86.18 | 877,130 | -0.56(-0.65%) |
Aug 11, 2016 | 86.36 | 87.11 | 85.27 | 86.74 | 1,156,975 | +1.76(+2.07%) |
Aug 10, 2016 | 84.50 | 85.40 | 83.88 | 84.98 | 878,334 | +0.82(+0.98%) |
Aug 09, 2016 | 85.00 | 85.63 | 84.00 | 84.16 | 851,668 | -1.04(-1.22%) |
Aug 08, 2016 | 85.96 | 86.65 | 84.80 | 85.19 | 962,168 | +0.43(+0.51%) |
Aug 05, 2016 | 83.87 | 84.98 | 83.24 | 84.76 | 682,350 | +1.59(+1.91%) |
Aug 04, 2016 | 83.33 | 84.03 | 82.57 | 83.17 | 889,956 | -0.22(-0.26%) |
Aug 03, 2016 | 81.50 | 83.55 | 80.20 | 83.39 | 1,035,640 | +0.80(+0.97%) |
Aug 02, 2016 | 84.31 | 84.40 | 82.43 | 82.59 | 828,493 | -2.31(-2.73%) |
Aug 01, 2016 | 85.05 | 85.67 | 84.37 | 84.90 | 743,941 | -0.30(-0.36%) |
Jul 29, 2016 | 85.74 | 86.28 | 84.94 | 85.21 | 929,489 | -0.72(-0.83%) |
Jul 28, 2016 | 84.70 | 86.36 | 84.10 | 85.92 | 1,339,389 | +1.06(+1.25%) |
Jul 27, 2016 | 90.18 | 90.18 | 82.69 | 84.86 | 4,722,135 | -8.95(-9.54%) |
Jul 26, 2016 | 93.63 | 94.74 | 92.98 | 93.81 | 1,194,747 | +0.07(+0.07%) |
Jul 25, 2016 | 93.54 | 94.13 | 93.23 | 93.74 | 862,249 | +0.39(+0.41%) |
Jul 22, 2016 | 93.29 | 93.45 | 92.29 | 93.35 | 311,578 | -0.19(-0.21%) |
Jul 21, 2016 | 93.11 | 93.76 | 92.91 | 93.55 | 414,680 | +0.38(+0.41%) |
Jul 20, 2016 | 92.57 | 93.31 | 92.12 | 93.17 | 393,871 | +0.78(+0.85%) |
Jul 19, 2016 | 92.15 | 92.43 | 91.69 | 92.39 | 333,474 | +0.34(+0.37%) |
Jul 18, 2016 | 91.99 | 92.22 | 91.35 | 92.05 | 781,507 | +0.45(+0.49%) |
Jul 15, 2016 | 91.38 | 91.78 | 91.04 | 91.60 | 601,124 | +0.66(+0.72%) |
Jul 14, 2016 | 92.34 | 92.34 | 90.58 | 90.95 | 608,148 | -0.56(-0.61%) |
Jul 13, 2016 | 92.93 | 93.13 | 91.39 | 91.50 | 391,544 | -1.07(-1.15%) |
Jul 12, 2016 | 91.31 | 92.70 | 91.24 | 92.57 | 671,900 | +1.44(+1.58%) |
Jul 11, 2016 | 91.32 | 91.76 | 90.79 | 91.13 | 423,797 | +0.08(+0.08%) |
Jul 08, 2016 | 91.49 | 90.53 | 90.53 | 91.06 | 732,177 | +0.52(+0.58%) |
Jul 07, 2016 | 90.32 | 91.01 | 89.63 | 90.53 | 420,963 | +0.17(+0.19%) |
Jul 06, 2016 | 88.38 | 90.56 | 87.91 | 90.37 | 1,054,693 | +1.83(+2.06%) |
Jul 05, 2016 | 89.26 | 89.65 | 87.30 | 88.54 | 504,887 | -0.93(-1.04%) |