Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.78 | 76.06 | 74.36 | 74.94 | 1,959,461 | -0.71(-0.94%) |
Oct 28, 2016 | 77.12 | 77.17 | 75.47 | 75.65 | 1,680,761 | -1.41(-1.83%) |
Oct 27, 2016 | 76.73 | 77.33 | 75.87 | 77.06 | 2,935,513 | +0.64(+0.84%) |
Oct 26, 2016 | 81.74 | 81.74 | 76.40 | 76.42 | 3,196,974 | -6.02(-7.30%) |
Oct 25, 2016 | 83.10 | 83.38 | 82.24 | 82.43 | 1,106,245 | -0.64(-0.77%) |
Oct 24, 2016 | 83.33 | 84.32 | 82.98 | 83.07 | 1,064,493 | +0.35(+0.42%) |
Oct 21, 2016 | 82.01 | 82.95 | 82.01 | 82.72 | 825,728 | -0.24(-0.29%) |
Oct 20, 2016 | 83.06 | 83.85 | 82.79 | 82.96 | 859,214 | -0.20(-0.24%) |
Oct 19, 2016 | 82.88 | 83.53 | 82.61 | 83.16 | 825,648 | +0.81(+0.99%) |
Oct 18, 2016 | 82.76 | 82.99 | 82.17 | 82.35 | 903,833 | +0.62(+0.76%) |
Oct 17, 2016 | 82.31 | 82.71 | 81.62 | 81.73 | 1,087,215 | -0.58(-0.70%) |
Oct 14, 2016 | 83.94 | 84.76 | 82.31 | 82.31 | 1,457,980 | -1.37(-1.64%) |
Oct 13, 2016 | 83.68 | 83.86 | 82.14 | 83.68 | 832,948 | -1.18(-1.39%) |
Oct 12, 2016 | 84.65 | 85.56 | 84.46 | 84.86 | 640,277 | +0.34(+0.40%) |
Oct 11, 2016 | 85.94 | 86.33 | 84.05 | 84.52 | 819,570 | -1.64(-1.90%) |
Oct 10, 2016 | 86.62 | 86.87 | 86.02 | 86.16 | 668,974 | +0.39(+0.45%) |
Oct 07, 2016 | 87.09 | 87.09 | 85.31 | 85.77 | 1,065,538 | -1.40(-1.60%) |
Oct 06, 2016 | 87.49 | 87.72 | 86.65 | 87.17 | 681,585 | -0.32(-0.37%) |
Oct 05, 2016 | 86.27 | 87.87 | 85.80 | 87.49 | 1,085,923 | +1.83(+2.14%) |
Oct 04, 2016 | 85.81 | 86.45 | 85.46 | 85.66 | 1,085,814 | +0.17(+0.20%) |
Oct 03, 2016 | 84.05 | 86.11 | 84.05 | 85.49 | 1,105,671 | +0.90(+1.06%) |
Sep 30, 2016 | 83.68 | 85.07 | 83.31 | 84.59 | 1,128,907 | +1.99(+2.41%) |
Sep 29, 2016 | 83.84 | 84.29 | 82.00 | 82.60 | 911,685 | -1.47(-1.74%) |
Sep 28, 2016 | 83.98 | 84.40 | 83.34 | 84.06 | 1,041,706 | +0.66(+0.79%) |
Sep 27, 2016 | 82.60 | 83.50 | 82.03 | 83.40 | 1,096,161 | +0.43(+0.52%) |
Sep 26, 2016 | 83.21 | 83.94 | 82.57 | 82.97 | 1,184,916 | -1.51(-1.79%) |
Sep 23, 2016 | 85.22 | 85.82 | 84.38 | 84.48 | 1,047,517 | -1.06(-1.24%) |
Sep 22, 2016 | 86.06 | 86.15 | 85.30 | 85.54 | 847,059 | +0.03(+0.03%) |
Sep 21, 2016 | 84.88 | 85.72 | 84.59 | 85.51 | 724,385 | +1.26(+1.50%) |
Sep 20, 2016 | 85.04 | 85.42 | 84.23 | 84.25 | 792,109 | -0.50(-0.59%) |
Sep 19, 2016 | 84.64 | 85.88 | 84.47 | 84.75 | 824,524 | +0.55(+0.65%) |
Sep 16, 2016 | 84.73 | 84.78 | 83.41 | 84.20 | 2,318,789 | -1.36(-1.60%) |
Sep 15, 2016 | 83.78 | 86.02 | 83.78 | 85.56 | 1,046,447 | +1.45(+1.72%) |
Sep 14, 2016 | 84.09 | 84.78 | 83.56 | 84.11 | 1,085,237 | -0.03(-0.03%) |
Sep 13, 2016 | 84.75 | 85.16 | 83.75 | 84.14 | 999,337 | -1.93(-2.25%) |
Sep 12, 2016 | 83.58 | 86.32 | 83.34 | 86.07 | 1,262,353 | +1.79(+2.12%) |
Sep 09, 2016 | 84.99 | 85.42 | 84.29 | 84.28 | 873,502 | -1.14(-1.33%) |
Sep 08, 2016 | 85.28 | 85.74 | 85.26 | 85.42 | 760,111 | -0.01(-0.01%) |
Sep 07, 2016 | 84.92 | 85.54 | 84.69 | 85.43 | 695,126 | +0.08(+0.10%) |
Sep 06, 2016 | 85.50 | 85.64 | 84.55 | 85.34 | 920,094 | -0.38(-0.45%) |
Sep 02, 2016 | 85.09 | 85.72 | 85.72 | 85.72 | 769,372 | +1.03(+1.22%) |
Sep 01, 2016 | 86.05 | 86.23 | 84.22 | 84.69 | 1,253,414 | -1.01(-1.18%) |
Aug 31, 2016 | 85.35 | 85.83 | 84.55 | 85.70 | 1,835,483 | +0.36(+0.42%) |
Aug 30, 2016 | 83.94 | 85.42 | 83.94 | 85.34 | 915,003 | +1.38(+1.65%) |
Aug 29, 2016 | 83.38 | 84.33 | 83.00 | 83.96 | 686,292 | +0.58(+0.70%) |
Aug 26, 2016 | 82.98 | 83.99 | 82.87 | 83.38 | 1,005,400 | +0.78(+0.94%) |
Aug 25, 2016 | 82.50 | 82.71 | 82.06 | 82.60 | 803,288 | -0.09(-0.11%) |
Aug 24, 2016 | 82.87 | 83.05 | 82.54 | 82.69 | 750,658 | -0.11(-0.13%) |
Aug 23, 2016 | 82.49 | 83.05 | 82.46 | 82.80 | 734,323 | +0.72(+0.88%) |
Aug 22, 2016 | 82.11 | 82.27 | 81.60 | 82.08 | 540,841 | -0.17(-0.21%) |
Aug 19, 2016 | 81.99 | 82.45 | 81.50 | 82.25 | 627,029 | -0.14(-0.16%) |
Aug 18, 2016 | 82.36 | 82.87 | 82.11 | 82.38 | 910,698 | -0.04(-0.05%) |
Aug 17, 2016 | 81.90 | 82.78 | 81.82 | 82.43 | 900,020 | +0.58(+0.70%) |
Aug 16, 2016 | 81.60 | 82.25 | 81.42 | 81.85 | 640,583 | -0.26(-0.32%) |
Aug 15, 2016 | 81.32 | 82.34 | 81.13 | 82.11 | 515,424 | +1.06(+1.31%) |
Aug 12, 2016 | 80.12 | 81.32 | 80.04 | 81.05 | 527,383 | -0.45(-0.55%) |
Aug 11, 2016 | 81.26 | 81.90 | 80.86 | 81.50 | 520,647 | +0.35(+0.43%) |
Aug 10, 2016 | 81.59 | 82.11 | 80.98 | 81.15 | 873,653 | -0.46(-0.56%) |
Aug 09, 2016 | 82.08 | 82.34 | 81.59 | 81.61 | 598,514 | -0.47(-0.57%) |
Aug 08, 2016 | 81.85 | 82.66 | 81.54 | 82.08 | 670,434 | +0.25(+0.30%) |
Aug 05, 2016 | 80.72 | 81.99 | 80.37 | 81.83 | 1,531,102 | +2.19(+2.75%) |
Aug 04, 2016 | 79.78 | 80.00 | 79.09 | 79.65 | 895,525 | -0.10(-0.13%) |
Aug 03, 2016 | 78.40 | 79.94 | 78.40 | 79.75 | 1,077,682 | +1.52(+1.95%) |
Aug 02, 2016 | 79.70 | 80.29 | 77.86 | 78.22 | 1,301,501 | -1.54(-1.93%) |