Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 79.34 | 80.40 | 79.11 | 79.87 | 1,143,289 | +0.80(+1.01%) |
Sep 29, 2016 | 79.67 | 80.21 | 79.05 | 79.07 | 1,168,355 | -0.41(-0.52%) |
Sep 28, 2016 | 79.36 | 79.72 | 79.02 | 79.48 | 864,880 | +0.36(+0.45%) |
Sep 27, 2016 | 80.00 | 80.09 | 78.91 | 79.12 | 1,715,761 | -0.53(-0.66%) |
Sep 26, 2016 | 79.76 | 80.35 | 79.56 | 79.65 | 1,028,448 | -0.43(-0.54%) |
Sep 23, 2016 | 80.03 | 81.65 | 79.18 | 80.08 | 4,605,380 | -0.26(-0.32%) |
Sep 22, 2016 | 80.51 | 81.04 | 79.90 | 80.34 | 1,133,986 | -0.17(-0.21%) |
Sep 21, 2016 | 79.71 | 80.73 | 79.48 | 80.51 | 1,271,879 | +0.70(+0.88%) |
Sep 20, 2016 | 79.80 | 80.21 | 79.72 | 79.81 | 1,469,079 | +0.06(+0.07%) |
Sep 19, 2016 | 80.12 | 80.38 | 79.59 | 79.75 | 1,535,153 | -0.03(-0.03%) |
Sep 16, 2016 | 80.28 | 80.74 | 79.64 | 79.77 | 1,616,592 | -0.44(-0.55%) |
Sep 15, 2016 | 79.87 | 80.49 | 79.56 | 80.22 | 1,372,968 | +0.02(+0.03%) |
Sep 14, 2016 | 80.58 | 80.67 | 79.92 | 80.19 | 1,487,237 | -0.02(-0.03%) |
Sep 13, 2016 | 81.25 | 81.27 | 80.19 | 80.22 | 1,736,735 | -1.23(-1.51%) |
Sep 12, 2016 | 80.69 | 81.69 | 80.04 | 81.45 | 1,873,759 | +1.09(+1.35%) |
Sep 09, 2016 | 81.70 | 81.80 | 80.34 | 80.36 | 1,744,472 | -1.60(-1.95%) |
Sep 08, 2016 | 82.76 | 82.87 | 81.88 | 81.96 | 1,377,635 | -0.87(-1.05%) |
Sep 07, 2016 | 83.25 | 83.36 | 82.60 | 82.82 | 1,722,679 | -0.55(-0.66%) |
Sep 06, 2016 | 83.24 | 83.46 | 82.82 | 83.38 | 1,641,473 | +0.41(+0.49%) |
Sep 02, 2016 | 83.55 | 82.97 | 82.97 | 82.97 | 2,945,865 | -0.20(-0.24%) |
Sep 01, 2016 | 83.60 | 83.93 | 83.07 | 83.17 | 1,423,389 | -0.29(-0.35%) |
Aug 31, 2016 | 83.51 | 84.50 | 83.13 | 83.46 | 3,896,048 | +0.20(+0.24%) |
Aug 30, 2016 | 82.92 | 83.75 | 82.51 | 83.26 | 9,521,701 | -10.04(-10.76%) |
Aug 29, 2016 | 92.39 | 93.58 | 92.39 | 93.30 | 2,093,427 | +0.66(+0.71%) |
Aug 26, 2016 | 92.89 | 93.91 | 92.44 | 92.64 | 726,846 | -0.10(-0.11%) |
Aug 25, 2016 | 92.66 | 93.62 | 92.49 | 92.74 | 785,557 | +0.09(+0.10%) |
Aug 24, 2016 | 94.23 | 94.23 | 92.65 | 92.65 | 2,088,491 | -1.81(-1.92%) |
Aug 23, 2016 | 94.67 | 95.17 | 94.16 | 94.46 | 1,371,110 | -0.18(-0.19%) |
Aug 22, 2016 | 94.22 | 94.86 | 94.05 | 94.64 | 984,441 | +0.22(+0.24%) |
Aug 19, 2016 | 93.84 | 94.83 | 93.39 | 94.42 | 3,086,655 | +0.46(+0.49%) |
Aug 18, 2016 | 94.39 | 94.63 | 93.22 | 93.96 | 980,965 | -0.30(-0.32%) |
Aug 17, 2016 | 92.81 | 94.52 | 92.60 | 94.26 | 1,703,517 | +1.60(+1.73%) |
Aug 16, 2016 | 92.53 | 92.95 | 92.17 | 92.65 | 1,290,673 | -0.27(-0.29%) |
Aug 15, 2016 | 92.58 | 93.69 | 92.27 | 92.92 | 1,343,119 | +0.29(+0.31%) |
Aug 12, 2016 | 92.91 | 93.49 | 92.63 | 92.63 | 852,203 | -0.47(-0.51%) |
Aug 11, 2016 | 93.07 | 93.69 | 92.30 | 93.10 | 1,542,231 | +0.23(+0.25%) |
Aug 10, 2016 | 91.77 | 93.15 | 91.77 | 92.87 | 700,557 | +1.24(+1.35%) |
Aug 09, 2016 | 91.76 | 92.30 | 91.62 | 91.63 | 866,628 | -0.35(-0.38%) |
Aug 08, 2016 | 92.76 | 92.90 | 91.39 | 91.98 | 706,314 | -0.80(-0.86%) |
Aug 05, 2016 | 92.10 | 92.96 | 91.83 | 92.78 | 1,006,017 | +0.77(+0.84%) |
Aug 04, 2016 | 92.00 | 92.60 | 91.54 | 92.01 | 607,945 | +0.20(+0.22%) |
Aug 03, 2016 | 93.22 | 93.22 | 91.37 | 91.81 | 1,157,384 | -1.40(-1.51%) |
Aug 02, 2016 | 91.93 | 93.44 | 91.35 | 93.21 | 1,937,103 | +1.06(+1.15%) |
Aug 01, 2016 | 90.71 | 92.24 | 90.37 | 92.15 | 1,854,779 | +0.11(+0.12%) |
Jul 29, 2016 | 92.25 | 93.00 | 91.63 | 92.04 | 1,530,841 | -0.49(-0.53%) |
Jul 28, 2016 | 90.98 | 93.25 | 90.09 | 92.53 | 2,573,201 | +2.63(+2.92%) |
Jul 27, 2016 | 91.36 | 91.36 | 89.86 | 89.90 | 1,512,604 | -1.12(-1.23%) |
Jul 26, 2016 | 92.24 | 92.61 | 90.79 | 91.03 | 869,710 | -1.20(-1.30%) |
Jul 25, 2016 | 91.67 | 92.54 | 91.67 | 92.22 | 1,906,824 | +0.86(+0.94%) |
Jul 22, 2016 | 90.99 | 91.59 | 90.89 | 91.37 | 1,157,130 | +0.30(+0.33%) |
Jul 21, 2016 | 90.90 | 91.29 | 90.23 | 91.07 | 1,395,269 | +0.39(+0.43%) |
Jul 20, 2016 | 90.58 | 90.98 | 90.18 | 90.68 | 1,061,362 | -0.18(-0.20%) |
Jul 19, 2016 | 90.89 | 91.14 | 90.35 | 90.86 | 1,394,246 | -0.02(-0.03%) |
Jul 18, 2016 | 91.73 | 92.19 | 90.56 | 90.88 | 910,519 | -1.07(-1.17%) |
Jul 15, 2016 | 90.10 | 93.07 | 89.60 | 91.96 | 3,381,611 | +2.14(+2.38%) |
Jul 14, 2016 | 90.25 | 91.19 | 89.64 | 89.82 | 1,579,725 | -0.20(-0.22%) |
Jul 13, 2016 | 90.19 | 91.07 | 89.90 | 90.02 | 1,359,285 | -0.34(-0.38%) |
Jul 12, 2016 | 91.56 | 91.86 | 90.36 | 90.36 | 1,871,575 | -1.16(-1.27%) |
Jul 11, 2016 | 91.82 | 93.59 | 91.10 | 91.52 | 3,150,061 | -0.47(-0.51%) |
Jul 08, 2016 | 91.76 | 92.12 | 91.44 | 91.99 | 1,340,452 | +0.55(+0.60%) |
Jul 07, 2016 | 91.41 | 92.11 | 90.58 | 91.44 | 2,416,291 | +0.62(+0.69%) |
Jul 06, 2016 | 92.19 | 92.80 | 90.33 | 90.82 | 5,026,943 | -1.05(-1.14%) |
Jul 05, 2016 | 91.41 | 93.99 | 90.66 | 91.86 | 3,129,680 | -1.16(-1.25%) |