Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.52 | 75.94 | 75.28 | 75.55 | 1,397,443 | +0.34(+0.45%) |
Oct 28, 2016 | 74.37 | 75.81 | 74.36 | 75.21 | 1,594,489 | +0.76(+1.02%) |
Oct 27, 2016 | 76.71 | 76.81 | 74.44 | 74.45 | 2,332,991 | -2.35(-3.06%) |
Oct 26, 2016 | 75.75 | 77.33 | 75.60 | 76.80 | 2,344,020 | +0.98(+1.29%) |
Oct 25, 2016 | 75.60 | 76.13 | 75.36 | 75.82 | 1,649,265 | -0.15(-0.20%) |
Oct 24, 2016 | 75.74 | 76.31 | 75.72 | 75.97 | 1,718,689 | +0.26(+0.34%) |
Oct 21, 2016 | 75.33 | 76.34 | 75.33 | 75.71 | 2,182,423 | -0.16(-0.21%) |
Oct 20, 2016 | 77.03 | 77.03 | 75.83 | 75.87 | 1,664,725 | -0.89(-1.16%) |
Oct 19, 2016 | 76.61 | 77.03 | 75.94 | 76.76 | 1,634,023 | +0.51(+0.67%) |
Oct 18, 2016 | 76.84 | 77.53 | 76.27 | 76.25 | 2,093,863 | -0.19(-0.25%) |
Oct 17, 2016 | 77.00 | 77.36 | 76.38 | 76.44 | 1,299,900 | -0.65(-0.84%) |
Oct 14, 2016 | 78.26 | 78.26 | 77.09 | 77.09 | 1,565,183 | -1.14(-1.46%) |
Oct 13, 2016 | 77.15 | 78.80 | 76.99 | 78.23 | 2,191,708 | +0.76(+0.98%) |
Oct 12, 2016 | 77.38 | 78.06 | 77.01 | 77.47 | 1,093,757 | +0.23(+0.30%) |
Oct 11, 2016 | 77.56 | 77.91 | 77.00 | 77.24 | 2,467,149 | -0.68(-0.87%) |
Oct 10, 2016 | 78.09 | 78.56 | 77.77 | 77.92 | 1,476,331 | -0.05(-0.06%) |
Oct 07, 2016 | 78.55 | 78.83 | 77.58 | 77.97 | 1,783,002 | -0.12(-0.15%) |
Oct 06, 2016 | 75.45 | 78.31 | 75.13 | 78.09 | 5,663,966 | +2.97(+3.95%) |
Oct 05, 2016 | 76.50 | 76.63 | 74.52 | 75.12 | 4,947,655 | -1.31(-1.71%) |
Oct 04, 2016 | 77.84 | 78.00 | 76.05 | 76.43 | 4,758,493 | -3.10(-3.90%) |
Oct 03, 2016 | 78.46 | 79.89 | 78.33 | 79.53 | 2,423,238 | +0.60(+0.76%) |
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%) |