Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.77 | 79.12 | 78.65 | 79.02 | 514,483 | -0.58(-0.73%) |
Sep 29, 2016 | 79.59 | 79.87 | 79.40 | 79.60 | 440,317 | +0.10(+0.13%) |
Sep 28, 2016 | 79.54 | 79.70 | 79.14 | 79.50 | 244,929 | +0.04(+0.05%) |
Sep 27, 2016 | 78.92 | 79.46 | 78.89 | 79.46 | 386,089 | +0.72(+0.92%) |
Sep 26, 2016 | 78.62 | 78.95 | 78.51 | 78.73 | 1,105,957 | -0.36(-0.45%) |
Sep 23, 2016 | 78.93 | 79.23 | 78.90 | 79.09 | 443,281 | -1.52(-1.88%) |
Sep 22, 2016 | 80.52 | 80.94 | 80.52 | 80.61 | 600,527 | +1.23(+1.54%) |
Sep 21, 2016 | 79.16 | 79.38 | 78.76 | 79.38 | 947,925 | +0.13(+0.16%) |
Sep 20, 2016 | 79.49 | 79.49 | 79.02 | 79.25 | 282,300 | +0.71(+0.90%) |
Sep 19, 2016 | 78.58 | 78.77 | 78.44 | 78.54 | 511,312 | +0.16(+0.20%) |
Sep 16, 2016 | 78.77 | 78.82 | 78.17 | 78.38 | 272,155 | -1.19(-1.50%) |
Sep 15, 2016 | 79.52 | 79.65 | 79.17 | 79.57 | 417,572 | +0.12(+0.15%) |
Sep 14, 2016 | 79.66 | 79.91 | 79.35 | 79.45 | 790,424 | +0.45(+0.57%) |
Sep 13, 2016 | 79.61 | 79.75 | 78.85 | 79.00 | 350,832 | -1.33(-1.66%) |
Sep 12, 2016 | 79.69 | 80.33 | 79.65 | 80.33 | 436,228 | +0.61(+0.77%) |
Sep 09, 2016 | 80.19 | 80.22 | 79.72 | 79.72 | 1,400,063 | -1.17(-1.45%) |
Sep 08, 2016 | 81.31 | 81.43 | 80.76 | 80.89 | 311,268 | -0.50(-0.61%) |
Sep 07, 2016 | 81.66 | 81.88 | 81.32 | 81.39 | 454,546 | -0.06(-0.07%) |
Sep 06, 2016 | 80.79 | 81.55 | 80.69 | 81.45 | 228,415 | +0.89(+1.10%) |
Sep 02, 2016 | 80.56 | 80.56 | 80.56 | 0 | +1.17(+1.47%) | |
Sep 01, 2016 | 79.05 | 79.54 | 78.90 | 79.39 | 510,140 | -0.11(-0.14%) |
Aug 31, 2016 | 79.32 | 79.65 | 79.27 | 79.50 | 325,363 | +0.02(+0.03%) |
Aug 30, 2016 | 79.74 | 79.87 | 79.28 | 79.48 | 294,242 | -0.09(-0.11%) |
Aug 29, 2016 | 79.44 | 79.73 | 79.25 | 79.57 | 294,909 | +0.20(+0.25%) |
Aug 26, 2016 | 80.05 | 80.80 | 79.05 | 79.37 | 561,493 | -0.62(-0.78%) |
Aug 25, 2016 | 80.31 | 80.38 | 79.88 | 79.99 | 239,821 | -0.11(-0.14%) |
Aug 24, 2016 | 80.55 | 80.62 | 80.06 | 80.10 | 273,841 | -0.69(-0.85%) |
Aug 23, 2016 | 81.17 | 81.40 | 80.79 | 80.79 | 270,451 | -0.23(-0.28%) |
Aug 22, 2016 | 81.02 | 81.20 | 80.86 | 81.02 | 557,153 | -0.88(-1.07%) |
Aug 19, 2016 | 82.21 | 82.22 | 81.73 | 81.90 | 687,626 | -1.08(-1.30%) |
Aug 18, 2016 | 82.87 | 83.25 | 82.72 | 82.98 | 370,863 | +1.44(+1.77%) |
Aug 17, 2016 | 81.64 | 81.75 | 81.12 | 81.54 | 214,365 | -0.13(-0.16%) |
Aug 16, 2016 | 82.17 | 82.46 | 81.65 | 81.67 | 420,669 | -0.29(-0.35%) |
Aug 15, 2016 | 82.02 | 82.17 | 81.80 | 81.96 | 394,153 | +0.11(+0.13%) |
Aug 12, 2016 | 81.95 | 82.09 | 81.75 | 81.85 | 516,257 | +0.22(+0.27%) |
Aug 11, 2016 | 81.47 | 81.95 | 81.35 | 81.63 | 297,793 | +2.18(+2.74%) |
Aug 10, 2016 | 79.83 | 79.92 | 79.30 | 79.45 | 335,239 | +0.08(+0.10%) |
Aug 09, 2016 | 79.15 | 79.48 | 79.05 | 79.37 | 173,807 | +0.60(+0.76%) |
Aug 08, 2016 | 78.85 | 79.01 | 78.57 | 78.77 | 174,114 | -0.80(-1.01%) |
Aug 05, 2016 | 79.25 | 79.72 | 79.25 | 79.57 | 287,039 | -0.07(-0.09%) |
Aug 04, 2016 | 79.38 | 79.70 | 79.30 | 79.64 | 411,072 | +0.55(+0.69%) |
Aug 03, 2016 | 79.10 | 79.25 | 78.80 | 79.09 | 410,609 | -0.75(-0.93%) |
Aug 02, 2016 | 80.17 | 80.21 | 79.67 | 79.84 | 192,274 | +0.17(+0.21%) |
Aug 01, 2016 | 80.26 | 80.37 | 79.51 | 79.67 | 470,785 | -0.56(-0.70%) |
Jul 29, 2016 | 79.78 | 80.55 | 79.69 | 80.23 | 451,592 | +1.58(+2.01%) |
Jul 28, 2016 | 78.98 | 79.15 | 78.41 | 78.65 | 422,426 | -0.25(-0.32%) |
Jul 27, 2016 | 78.67 | 78.98 | 78.30 | 78.90 | 258,453 | -0.05(-0.06%) |
Jul 26, 2016 | 79.39 | 79.47 | 78.83 | 78.95 | 361,476 | -0.20(-0.25%) |
Jul 25, 2016 | 79.48 | 79.55 | 79.00 | 79.15 | 181,049 | +0.18(+0.23%) |
Jul 22, 2016 | 78.96 | 79.02 | 78.72 | 78.97 | 319,779 | +0.32(+0.41%) |
Jul 21, 2016 | 78.72 | 78.91 | 78.53 | 78.65 | 498,663 | -0.21(-0.27%) |
Jul 20, 2016 | 78.78 | 79.15 | 78.66 | 78.86 | 314,830 | +0.18(+0.23%) |
Jul 19, 2016 | 78.90 | 79.11 | 78.63 | 78.68 | 237,524 | -0.42(-0.53%) |
Jul 18, 2016 | 79.32 | 79.65 | 78.90 | 79.10 | 265,320 | +0.28(+0.36%) |
Jul 15, 2016 | 79.12 | 79.36 | 78.77 | 78.82 | 2,009,726 | -0.39(-0.49%) |
Jul 14, 2016 | 79.58 | 79.76 | 79.16 | 79.21 | 716,212 | +0.46(+0.58%) |
Jul 13, 2016 | 78.80 | 79.15 | 78.74 | 78.75 | 516,680 | +0.16(+0.20%) |
Jul 12, 2016 | 79.24 | 79.24 | 78.59 | 78.59 | 428,989 | -0.46(-0.58%) |
Jul 11, 2016 | 79.06 | 79.38 | 79.00 | 79.05 | 307,077 | +0.66(+0.84%) |
Jul 08, 2016 | 78.55 | 78.11 | 78.39 | 1,664,723 | +0.40(+0.51%) | |
Jul 07, 2016 | 78.05 | 78.37 | 77.79 | 77.99 | 224,373 | +0.99(+1.29%) |
Jul 05, 2016 | 77.52 | 77.66 | 76.87 | 77.00 | 295,062 | -1.09(-1.40%) |