Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 77.47 | 79.32 | 77.28 | 78.93 | 4,123,133 | +1.57(+2.03%) |
Sep 29, 2016 | 79.26 | 79.30 | 77.34 | 77.36 | 3,577,518 | -2.04(-2.57%) |
Sep 28, 2016 | 80.65 | 80.65 | 79.09 | 79.40 | 2,443,896 | -1.06(-1.32%) |
Sep 27, 2016 | 79.27 | 80.59 | 78.27 | 80.46 | 2,882,734 | +0.46(+0.57%) |
Sep 26, 2016 | 79.61 | 80.28 | 79.25 | 80.00 | 2,153,289 | -0.09(-0.11%) |
Sep 23, 2016 | 79.53 | 80.76 | 79.06 | 80.09 | 2,675,282 | +0.02(+0.02%) |
Sep 22, 2016 | 80.43 | 80.81 | 78.65 | 80.07 | 3,436,334 | +0.18(+0.23%) |
Sep 21, 2016 | 79.98 | 80.36 | 79.03 | 79.89 | 1,896,668 | +0.19(+0.24%) |
Sep 20, 2016 | 80.33 | 80.57 | 79.30 | 79.70 | 2,762,566 | -0.52(-0.65%) |
Sep 19, 2016 | 81.27 | 81.55 | 80.15 | 80.22 | 2,259,115 | -0.88(-1.09%) |
Sep 16, 2016 | 81.47 | 81.62 | 80.53 | 81.10 | 3,212,004 | -0.89(-1.09%) |
Sep 15, 2016 | 81.14 | 82.10 | 80.89 | 81.99 | 2,202,070 | +0.54(+0.66%) |
Sep 14, 2016 | 80.48 | 82.00 | 80.48 | 81.45 | 3,598,928 | +1.27(+1.58%) |
Sep 13, 2016 | 81.73 | 82.10 | 79.66 | 80.18 | 3,911,807 | -2.20(-2.67%) |
Sep 12, 2016 | 81.34 | 82.68 | 81.25 | 82.38 | 2,707,767 | +0.75(+0.92%) |
Sep 09, 2016 | 81.51 | 82.37 | 81.43 | 81.63 | 4,647,184 | -0.21(-0.26%) |
Sep 08, 2016 | 82.55 | 82.55 | 81.40 | 81.84 | 3,201,946 | -0.66(-0.80%) |
Sep 07, 2016 | 83.01 | 83.02 | 81.74 | 82.50 | 2,778,503 | -0.78(-0.94%) |
Sep 06, 2016 | 83.56 | 83.75 | 82.71 | 83.28 | 2,850,573 | +0.17(+0.20%) |
Sep 02, 2016 | 83.11 | 83.11 | 83.11 | 83.11 | 1,819,900 | -0.07(-0.08%) |
Sep 01, 2016 | 82.39 | 83.69 | 82.21 | 83.18 | 2,938,633 | +0.48(+0.58%) |
Aug 31, 2016 | 83.76 | 84.16 | 82.13 | 82.70 | 4,207,988 | -1.41(-1.68%) |
Aug 30, 2016 | 85.35 | 85.35 | 83.46 | 84.11 | 4,274,152 | -1.42(-1.66%) |
Aug 29, 2016 | 85.75 | 86.32 | 85.15 | 85.53 | 3,851,142 | +0.03(+0.04%) |
Aug 26, 2016 | 85.14 | 86.49 | 84.57 | 85.50 | 5,463,574 | +0.00(+0.00%) |
Aug 25, 2016 | 88.00 | 89.58 | 85.38 | 85.50 | 15,533,993 | -9.43(-9.93%) |
Aug 24, 2016 | 95.82 | 96.00 | 94.06 | 94.93 | 3,552,374 | -0.58(-0.61%) |
Aug 23, 2016 | 96.02 | 96.35 | 95.26 | 95.51 | 2,104,587 | -0.25(-0.26%) |
Aug 22, 2016 | 95.32 | 95.93 | 95.06 | 95.76 | 1,249,093 | +0.19(+0.20%) |
Aug 19, 2016 | 95.82 | 96.40 | 95.00 | 95.57 | 1,217,591 | -0.29(-0.30%) |
Aug 18, 2016 | 95.72 | 96.01 | 95.09 | 95.86 | 1,209,636 | +0.37(+0.39%) |
Aug 17, 2016 | 94.94 | 96.13 | 94.63 | 95.49 | 1,741,217 | -0.02(-0.02%) |
Aug 16, 2016 | 95.69 | 96.20 | 94.81 | 95.51 | 1,539,547 | -0.75(-0.78%) |
Aug 15, 2016 | 96.35 | 96.95 | 95.67 | 96.26 | 2,245,115 | -0.02(-0.02%) |
Aug 12, 2016 | 96.96 | 97.39 | 96.00 | 96.28 | 1,877,966 | -1.09(-1.12%) |
Aug 11, 2016 | 99.00 | 99.93 | 97.07 | 97.37 | 1,899,820 | -0.75(-0.76%) |
Aug 10, 2016 | 96.39 | 99.00 | 96.11 | 98.12 | 2,243,669 | +2.17(+2.26%) |
Aug 09, 2016 | 95.79 | 96.14 | 95.03 | 95.95 | 913,848 | +0.05(+0.05%) |
Aug 08, 2016 | 96.97 | 97.03 | 95.61 | 95.90 | 1,079,630 | -1.12(-1.15%) |
Aug 05, 2016 | 96.41 | 97.38 | 96.16 | 97.02 | 1,187,353 | +0.95(+0.99%) |
Aug 04, 2016 | 96.78 | 97.44 | 95.72 | 96.07 | 1,519,043 | -0.70(-0.72%) |
Aug 03, 2016 | 95.88 | 96.77 | 95.02 | 96.77 | 1,312,502 | +0.54(+0.56%) |
Aug 02, 2016 | 97.15 | 97.41 | 95.71 | 96.23 | 1,843,830 | -0.87(-0.90%) |
Aug 01, 2016 | 97.48 | 97.84 | 96.50 | 97.10 | 1,505,444 | +0.81(+0.84%) |
Jul 29, 2016 | 96.27 | 96.55 | 95.64 | 96.29 | 988,787 | +0.17(+0.18%) |
Jul 28, 2016 | 95.32 | 96.27 | 94.68 | 96.12 | 1,263,272 | +0.40(+0.42%) |
Jul 27, 2016 | 96.73 | 96.76 | 95.27 | 95.72 | 1,385,687 | -0.93(-0.96%) |
Jul 26, 2016 | 96.45 | 97.45 | 96.25 | 96.65 | 1,164,878 | +0.26(+0.27%) |
Jul 25, 2016 | 95.87 | 96.45 | 95.81 | 96.39 | 955,088 | +0.26(+0.27%) |
Jul 22, 2016 | 95.06 | 96.14 | 94.67 | 96.13 | 1,687,962 | +1.47(+1.55%) |
Jul 21, 2016 | 95.01 | 95.56 | 93.97 | 94.66 | 1,202,385 | -0.79(-0.83%) |
Jul 20, 2016 | 95.79 | 96.05 | 94.99 | 95.45 | 1,507,526 | +0.09(+0.09%) |
Jul 19, 2016 | 95.00 | 95.54 | 94.90 | 95.36 | 1,195,576 | -0.37(-0.39%) |
Jul 18, 2016 | 94.58 | 96.27 | 94.58 | 95.73 | 1,753,749 | +1.39(+1.47%) |
Jul 15, 2016 | 95.69 | 95.69 | 94.30 | 94.34 | 1,501,211 | -0.66(-0.69%) |
Jul 14, 2016 | 95.00 | 95.52 | 94.53 | 95.00 | 1,445,008 | +0.64(+0.68%) |
Jul 13, 2016 | 94.68 | 95.09 | 94.24 | 94.36 | 872,394 | -0.08(-0.08%) |
Jul 12, 2016 | 95.06 | 95.34 | 94.33 | 94.44 | 1,406,898 | -0.43(-0.45%) |
Jul 11, 2016 | 95.18 | 95.66 | 94.85 | 94.87 | 1,081,224 | -0.21(-0.22%) |
Jul 08, 2016 | 95.45 | 94.63 | 94.75 | 95.08 | 2,078,922 | +0.45(+0.48%) |
Jul 07, 2016 | 94.63 | 94.85 | 93.70 | 94.63 | 1,005,641 | -0.35(-0.37%) |
Jul 05, 2016 | 93.63 | 95.23 | 93.59 | 94.98 | 1,825,937 | +1.20(+1.28%) |