Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 86.41 | 87.03 | 85.53 | 86.32 | 295,076 | +0.13(+0.16%) |
Sep 29, 2016 | 87.03 | 87.16 | 85.48 | 86.19 | 151,380 | -0.84(-0.97%) |
Sep 28, 2016 | 86.41 | 87.39 | 86.41 | 87.03 | 630,002 | +0.61(+0.71%) |
Sep 27, 2016 | 86.15 | 87.09 | 85.88 | 86.42 | 378,215 | +0.66(+0.77%) |
Sep 26, 2016 | 85.02 | 85.90 | 84.56 | 85.76 | 281,054 | +0.09(+0.10%) |
Sep 23, 2016 | 86.17 | 86.65 | 85.44 | 85.67 | 215,255 | -0.53(-0.61%) |
Sep 22, 2016 | 87.78 | 88.25 | 85.12 | 86.20 | 530,467 | -0.95(-1.09%) |
Sep 21, 2016 | 86.22 | 87.22 | 85.87 | 87.14 | 235,782 | +1.34(+1.56%) |
Sep 20, 2016 | 86.90 | 87.20 | 85.68 | 85.80 | 271,427 | -0.59(-0.69%) |
Sep 19, 2016 | 87.25 | 87.80 | 85.43 | 86.40 | 364,992 | -0.17(-0.20%) |
Sep 16, 2016 | 87.97 | 90.17 | 86.44 | 86.57 | 807,952 | -1.50(-1.70%) |
Sep 15, 2016 | 86.58 | 89.40 | 86.58 | 88.07 | 615,875 | +1.38(+1.60%) |
Sep 14, 2016 | 83.70 | 88.14 | 83.70 | 86.68 | 734,585 | +3.25(+3.89%) |
Sep 13, 2016 | 84.21 | 85.37 | 82.76 | 83.44 | 209,895 | -1.82(-2.14%) |
Sep 12, 2016 | 84.34 | 85.43 | 83.25 | 85.26 | 311,298 | +0.25(+0.29%) |
Sep 09, 2016 | 84.60 | 86.14 | 84.18 | 85.01 | 370,865 | -0.53(-0.63%) |
Sep 08, 2016 | 86.03 | 86.52 | 85.30 | 85.55 | 255,269 | -0.73(-0.84%) |
Sep 07, 2016 | 86.81 | 86.86 | 85.72 | 86.27 | 358,183 | -0.17(-0.20%) |
Sep 06, 2016 | 84.72 | 87.59 | 83.41 | 86.44 | 833,200 | +2.21(+2.62%) |
Sep 02, 2016 | 82.61 | 84.24 | 84.24 | 84.24 | 548,600 | +2.07(+2.52%) |
Sep 01, 2016 | 79.60 | 82.38 | 79.41 | 82.17 | 360,652 | +2.43(+3.04%) |
Aug 31, 2016 | 79.26 | 80.01 | 78.76 | 79.74 | 189,236 | +0.20(+0.25%) |
Aug 30, 2016 | 79.01 | 79.69 | 78.88 | 79.54 | 195,479 | +0.28(+0.35%) |
Aug 29, 2016 | 78.80 | 79.32 | 78.55 | 79.26 | 102,571 | +0.52(+0.65%) |
Aug 26, 2016 | 77.52 | 78.82 | 77.18 | 78.75 | 137,199 | +1.38(+1.79%) |
Aug 25, 2016 | 77.75 | 78.37 | 77.25 | 77.36 | 249,560 | -0.56(-0.72%) |
Aug 24, 2016 | 78.82 | 79.46 | 76.34 | 77.93 | 199,030 | -1.26(-1.59%) |
Aug 23, 2016 | 77.01 | 79.49 | 77.01 | 79.19 | 630,498 | +2.63(+3.43%) |
Aug 22, 2016 | 76.96 | 77.54 | 76.04 | 76.56 | 146,444 | -0.59(-0.77%) |
Aug 19, 2016 | 76.78 | 77.35 | 76.56 | 77.15 | 210,078 | +0.33(+0.44%) |
Aug 18, 2016 | 77.19 | 77.71 | 76.51 | 76.82 | 265,239 | -0.23(-0.30%) |
Aug 17, 2016 | 77.91 | 78.12 | 76.12 | 77.05 | 349,710 | -1.03(-1.32%) |
Aug 16, 2016 | 79.18 | 79.19 | 78.05 | 78.08 | 311,141 | -1.25(-1.58%) |
Aug 15, 2016 | 79.66 | 79.84 | 78.83 | 79.33 | 155,524 | +0.15(+0.19%) |
Aug 12, 2016 | 80.38 | 80.56 | 78.99 | 79.18 | 328,683 | -1.19(-1.49%) |
Aug 11, 2016 | 80.10 | 80.92 | 79.57 | 80.37 | 418,819 | +0.82(+1.03%) |
Aug 10, 2016 | 79.45 | 80.51 | 77.94 | 79.55 | 425,671 | -0.30(-0.37%) |
Aug 09, 2016 | 78.52 | 80.23 | 78.39 | 79.85 | 335,098 | +1.11(+1.41%) |
Aug 08, 2016 | 79.72 | 80.11 | 78.32 | 78.74 | 178,834 | -1.16(-1.45%) |
Aug 05, 2016 | 79.88 | 80.22 | 79.41 | 79.89 | 292,698 | +0.36(+0.46%) |
Aug 04, 2016 | 79.76 | 80.49 | 79.41 | 79.53 | 205,681 | -0.25(-0.31%) |
Aug 03, 2016 | 80.27 | 80.27 | 79.07 | 79.78 | 430,875 | -0.83(-1.02%) |
Aug 02, 2016 | 79.94 | 81.26 | 79.87 | 80.60 | 406,588 | +0.21(+0.26%) |
Aug 01, 2016 | 81.38 | 81.38 | 79.74 | 80.40 | 379,506 | -1.16(-1.42%) |
Jul 29, 2016 | 81.59 | 81.64 | 79.47 | 81.55 | 525,877 | +0.18(+0.22%) |
Jul 28, 2016 | 79.41 | 81.64 | 78.39 | 81.37 | 1,469,194 | +1.99(+2.51%) |
Jul 27, 2016 | 80.71 | 82.02 | 78.13 | 79.38 | 3,583,982 | +13.20(+19.95%) |
Jul 26, 2016 | 62.21 | 69.76 | 61.46 | 66.18 | 988,667 | +4.18(+6.74%) |
Jul 25, 2016 | 61.18 | 62.36 | 60.93 | 62.00 | 254,804 | +0.80(+1.30%) |
Jul 22, 2016 | 59.12 | 61.39 | 58.82 | 61.20 | 275,319 | +1.93(+3.25%) |
Jul 21, 2016 | 61.08 | 61.53 | 58.68 | 59.27 | 203,402 | -1.96(-3.19%) |
Jul 20, 2016 | 60.38 | 61.37 | 60.00 | 61.23 | 188,871 | +1.28(+2.14%) |
Jul 19, 2016 | 60.33 | 60.73 | 59.81 | 59.95 | 214,060 | -0.32(-0.54%) |
Jul 18, 2016 | 60.02 | 60.82 | 59.78 | 60.27 | 186,131 | +0.11(+0.19%) |
Jul 15, 2016 | 61.33 | 61.33 | 59.84 | 60.16 | 94,695 | -0.66(-1.09%) |
Jul 14, 2016 | 61.26 | 61.32 | 60.42 | 60.82 | 106,698 | +0.07(+0.11%) |
Jul 13, 2016 | 60.73 | 61.31 | 60.09 | 60.75 | 284,080 | +0.28(+0.46%) |
Jul 12, 2016 | 59.96 | 60.85 | 59.84 | 60.48 | 188,746 | +0.88(+1.48%) |
Jul 11, 2016 | 59.92 | 60.25 | 59.30 | 59.60 | 204,073 | -0.16(-0.27%) |
Jul 08, 2016 | 58.81 | 60.11 | 58.23 | 59.76 | 349,925 | +1.53(+2.62%) |
Jul 07, 2016 | 58.54 | 58.97 | 57.54 | 58.23 | 121,027 | +0.20(+0.34%) |
Jul 05, 2016 | 58.42 | 59.33 | 56.06 | 58.03 | 358,490 | -1.89(-3.15%) |