Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 82.53 | 83.33 | 82.13 | 83.28 | 214,099 | +0.69(+0.84%) |
Oct 28, 2016 | 82.55 | 82.96 | 82.26 | 82.59 | 140,657 | -0.15(-0.18%) |
Oct 27, 2016 | 83.60 | 83.78 | 82.47 | 82.74 | 149,521 | -0.47(-0.56%) |
Oct 26, 2016 | 84.65 | 84.73 | 83.15 | 83.21 | 186,139 | -1.57(-1.85%) |
Oct 25, 2016 | 86.35 | 86.42 | 84.51 | 84.78 | 140,616 | -1.58(-1.83%) |
Oct 24, 2016 | 86.05 | 86.54 | 85.54 | 86.36 | 127,456 | +0.55(+0.64%) |
Oct 21, 2016 | 85.50 | 87.13 | 85.36 | 85.81 | 171,372 | +0.60(+0.70%) |
Oct 20, 2016 | 84.64 | 85.23 | 84.36 | 85.21 | 126,511 | +0.60(+0.71%) |
Oct 19, 2016 | 84.61 | 84.87 | 84.12 | 84.61 | 118,989 | +0.15(+0.18%) |
Oct 18, 2016 | 84.92 | 85.23 | 84.40 | 84.46 | 183,169 | +0.16(+0.19%) |
Oct 17, 2016 | 84.04 | 84.81 | 84.04 | 84.30 | 99,143 | -0.01(-0.01%) |
Oct 14, 2016 | 84.50 | 84.75 | 84.11 | 84.31 | 108,817 | +0.09(+0.11%) |
Oct 13, 2016 | 84.29 | 84.75 | 84.01 | 84.22 | 173,874 | -0.31(-0.37%) |
Oct 12, 2016 | 84.69 | 84.93 | 84.03 | 84.53 | 146,012 | +0.07(+0.08%) |
Oct 11, 2016 | 85.85 | 85.85 | 84.23 | 84.46 | 195,570 | -1.39(-1.62%) |
Oct 07, 2016 | 85.85 | 85.85 | 85.85 | 0 | -0.19(-0.22%) | |
Oct 06, 2016 | 85.26 | 86.44 | 85.26 | 86.04 | 206,691 | +0.46(+0.54%) |
Oct 05, 2016 | 85.66 | 86.25 | 85.39 | 85.58 | 133,425 | -0.04(-0.05%) |
Oct 04, 2016 | 84.84 | 85.93 | 84.84 | 85.62 | 111,222 | +0.89(+1.05%) |
Oct 03, 2016 | 85.06 | 85.43 | 84.73 | 84.73 | 179,000 | -0.25(-0.29%) |
Sep 30, 2016 | 85.92 | 85.92 | 84.98 | 84.98 | 247,761 | -0.38(-0.45%) |
Sep 29, 2016 | 85.17 | 85.59 | 84.43 | 85.36 | 139,474 | +0.10(+0.12%) |
Sep 28, 2016 | 86.66 | 87.40 | 84.95 | 85.26 | 244,901 | -1.04(-1.21%) |
Sep 27, 2016 | 86.47 | 87.29 | 85.89 | 86.30 | 267,304 | -0.02(-0.02%) |
Sep 26, 2016 | 86.38 | 87.04 | 85.31 | 86.32 | 173,400 | -0.19(-0.22%) |
Sep 23, 2016 | 86.94 | 86.99 | 86.25 | 86.51 | 229,377 | -0.38(-0.44%) |
Sep 22, 2016 | 86.99 | 87.07 | 86.54 | 86.89 | 130,024 | +0.18(+0.21%) |
Sep 21, 2016 | 86.82 | 87.25 | 86.56 | 86.71 | 216,598 | +0.35(+0.41%) |
Sep 20, 2016 | 86.00 | 87.32 | 86.00 | 86.36 | 215,726 | +0.77(+0.90%) |
Sep 19, 2016 | 85.84 | 86.13 | 85.58 | 85.59 | 338,957 | +0.00(+0.00%) |
Sep 16, 2016 | 86.15 | 86.22 | 85.31 | 85.59 | 310,101 | -0.39(-0.45%) |
Sep 15, 2016 | 86.64 | 86.77 | 85.73 | 85.98 | 232,597 | -0.23(-0.27%) |
Sep 14, 2016 | 85.26 | 86.77 | 85.26 | 86.21 | 419,083 | +1.14(+1.34%) |
Sep 13, 2016 | 86.07 | 87.50 | 84.50 | 85.07 | 432,355 | +0.06(+0.07%) |
Sep 12, 2016 | 82.84 | 85.62 | 82.41 | 85.01 | 657,246 | +7.04(+9.03%) |
Sep 09, 2016 | 81.66 | 81.66 | 77.78 | 77.97 | 409,877 | -4.05(-4.94%) |
Sep 08, 2016 | 82.18 | 82.65 | 81.64 | 82.02 | 145,509 | -0.06(-0.07%) |
Sep 07, 2016 | 81.75 | 82.53 | 81.61 | 82.08 | 145,193 | +0.33(+0.40%) |
Sep 06, 2016 | 83.16 | 83.40 | 81.60 | 81.75 | 184,098 | -1.13(-1.36%) |
Sep 02, 2016 | 82.88 | 82.88 | 82.88 | 0 | +0.22(+0.27%) | |
Sep 01, 2016 | 82.45 | 83.08 | 81.84 | 82.66 | 243,482 | +0.18(+0.22%) |
Aug 31, 2016 | 81.51 | 82.83 | 81.51 | 82.48 | 280,572 | +0.78(+0.95%) |
Aug 30, 2016 | 81.28 | 82.06 | 81.28 | 81.70 | 181,144 | +0.30(+0.37%) |
Aug 29, 2016 | 81.63 | 81.82 | 81.32 | 81.40 | 83,594 | -0.23(-0.28%) |
Aug 26, 2016 | 80.70 | 81.84 | 80.45 | 81.63 | 140,208 | +0.93(+1.15%) |
Aug 25, 2016 | 80.22 | 80.90 | 80.16 | 80.70 | 120,240 | +0.51(+0.64%) |
Aug 24, 2016 | 80.75 | 81.07 | 79.88 | 80.19 | 194,408 | -0.97(-1.20%) |
Aug 23, 2016 | 80.70 | 81.54 | 80.70 | 81.16 | 78,034 | +0.45(+0.56%) |
Aug 22, 2016 | 80.54 | 80.87 | 80.14 | 80.71 | 105,606 | +0.03(+0.04%) |
Aug 19, 2016 | 80.04 | 80.82 | 80.04 | 80.68 | 157,661 | +0.67(+0.84%) |
Aug 18, 2016 | 79.96 | 80.14 | 79.59 | 80.01 | 116,516 | -0.14(-0.17%) |
Aug 17, 2016 | 80.88 | 81.36 | 79.80 | 80.15 | 143,492 | -0.43(-0.53%) |
Aug 16, 2016 | 80.81 | 81.04 | 80.09 | 80.58 | 84,680 | -0.57(-0.70%) |
Aug 15, 2016 | 82.20 | 82.20 | 81.00 | 81.15 | 109,471 | -0.76(-0.93%) |
Aug 12, 2016 | 82.35 | 82.35 | 81.36 | 81.91 | 177,857 | -0.34(-0.41%) |
Aug 11, 2016 | 81.90 | 82.45 | 81.61 | 82.25 | 128,797 | +0.66(+0.81%) |
Aug 10, 2016 | 82.89 | 82.95 | 81.30 | 81.59 | 221,905 | -1.39(-1.68%) |
Aug 09, 2016 | 82.97 | 83.23 | 82.29 | 82.98 | 218,323 | +0.57(+0.69%) |
Aug 08, 2016 | 82.05 | 82.41 | 81.14 | 82.41 | 174,517 | +0.64(+0.78%) |
Aug 05, 2016 | 80.75 | 82.33 | 80.75 | 81.77 | 202,203 | +1.14(+1.41%) |
Aug 04, 2016 | 80.21 | 80.67 | 79.98 | 80.63 | 220,696 | +0.29(+0.36%) |
Aug 03, 2016 | 79.36 | 80.48 | 78.73 | 80.34 | 252,092 | +1.16(+1.47%) |