Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 78.87 | 80.00 | 78.64 | 79.71 | 694,536 | +1.18(+1.50%) |
Oct 28, 2016 | 77.60 | 79.48 | 77.47 | 78.53 | 676,748 | +0.95(+1.22%) |
Oct 27, 2016 | 79.92 | 79.92 | 77.50 | 77.58 | 895,450 | -1.24(-1.57%) |
Oct 26, 2016 | 78.00 | 79.72 | 78.00 | 78.82 | 507,771 | +0.65(+0.83%) |
Oct 25, 2016 | 79.65 | 79.70 | 77.62 | 78.17 | 694,028 | -2.19(-2.73%) |
Oct 24, 2016 | 80.75 | 81.13 | 80.03 | 80.36 | 328,996 | +0.35(+0.44%) |
Oct 21, 2016 | 79.08 | 80.11 | 79.02 | 80.01 | 566,188 | -0.07(-0.09%) |
Oct 20, 2016 | 79.82 | 80.73 | 79.75 | 80.08 | 546,786 | -0.11(-0.14%) |
Oct 19, 2016 | 80.00 | 80.71 | 79.38 | 80.19 | 513,987 | +0.40(+0.50%) |
Oct 18, 2016 | 80.92 | 80.92 | 79.69 | 79.79 | 409,678 | -0.09(-0.11%) |
Oct 17, 2016 | 80.48 | 81.12 | 79.75 | 79.88 | 453,725 | -0.36(-0.45%) |
Oct 14, 2016 | 80.26 | 81.25 | 80.14 | 80.24 | 576,571 | +0.87(+1.10%) |
Oct 13, 2016 | 80.39 | 80.39 | 78.62 | 79.37 | 716,279 | -2.12(-2.60%) |
Oct 12, 2016 | 81.77 | 82.17 | 81.32 | 81.49 | 360,194 | -0.17(-0.21%) |
Oct 11, 2016 | 83.66 | 83.74 | 81.23 | 81.66 | 560,606 | -2.59(-3.07%) |
Oct 10, 2016 | 84.42 | 84.95 | 83.85 | 84.25 | 425,267 | +0.55(+0.66%) |
Oct 07, 2016 | 84.24 | 84.42 | 82.71 | 83.70 | 614,496 | -0.29(-0.35%) |
Oct 06, 2016 | 84.40 | 84.40 | 82.63 | 83.99 | 658,600 | -0.56(-0.66%) |
Oct 05, 2016 | 83.65 | 85.41 | 83.37 | 84.55 | 729,258 | +1.30(+1.56%) |
Oct 04, 2016 | 84.88 | 84.93 | 83.05 | 83.25 | 524,340 | -1.57(-1.85%) |
Oct 03, 2016 | 84.16 | 84.88 | 84.00 | 84.82 | 491,060 | +0.37(+0.44%) |
Sep 30, 2016 | 83.67 | 84.82 | 83.06 | 84.45 | 704,460 | +1.29(+1.55%) |
Sep 29, 2016 | 83.95 | 84.64 | 82.80 | 83.16 | 542,023 | -0.86(-1.02%) |
Sep 28, 2016 | 83.31 | 84.21 | 82.06 | 84.02 | 692,435 | +0.90(+1.08%) |
Sep 27, 2016 | 82.52 | 83.55 | 82.04 | 83.12 | 639,679 | +0.69(+0.84%) |
Sep 26, 2016 | 82.91 | 82.97 | 81.87 | 82.43 | 396,506 | -0.99(-1.19%) |
Sep 23, 2016 | 83.19 | 84.22 | 83.00 | 83.42 | 442,458 | -0.27(-0.32%) |
Sep 22, 2016 | 83.48 | 84.37 | 83.20 | 83.69 | 442,574 | +1.00(+1.21%) |
Sep 21, 2016 | 81.95 | 82.90 | 81.64 | 82.69 | 578,859 | +1.27(+1.56%) |
Sep 20, 2016 | 82.67 | 82.90 | 81.09 | 81.42 | 388,592 | -0.39(-0.48%) |
Sep 19, 2016 | 82.44 | 83.27 | 81.37 | 81.81 | 569,139 | +0.25(+0.31%) |
Sep 16, 2016 | 80.93 | 82.21 | 80.65 | 81.56 | 884,293 | -0.20(-0.24%) |
Sep 15, 2016 | 80.27 | 82.50 | 79.69 | 81.76 | 1,479,737 | +1.96(+2.46%) |
Sep 14, 2016 | 80.60 | 80.80 | 79.27 | 79.80 | 853,108 | -0.74(-0.92%) |
Sep 13, 2016 | 80.75 | 81.71 | 79.77 | 80.54 | 777,765 | -1.60(-1.95%) |
Sep 12, 2016 | 80.00 | 82.52 | 79.69 | 82.14 | 1,693,875 | +1.21(+1.50%) |
Sep 09, 2016 | 84.61 | 84.69 | 80.89 | 80.93 | 890,107 | -4.59(-5.37%) |
Sep 08, 2016 | 86.64 | 86.91 | 85.43 | 85.52 | 571,046 | -1.44(-1.66%) |
Sep 07, 2016 | 85.65 | 86.98 | 85.56 | 86.96 | 528,082 | +1.37(+1.60%) |
Sep 06, 2016 | 86.13 | 86.60 | 84.77 | 85.59 | 671,922 | -0.40(-0.47%) |
Sep 02, 2016 | 85.36 | 85.99 | 85.99 | 85.99 | 667,400 | +1.17(+1.38%) |
Sep 01, 2016 | 85.00 | 86.40 | 83.95 | 84.82 | 990,757 | +0.13(+0.15%) |
Aug 31, 2016 | 84.65 | 85.57 | 83.85 | 84.69 | 613,644 | -0.26(-0.31%) |
Aug 30, 2016 | 85.35 | 86.42 | 84.90 | 84.95 | 429,784 | -0.36(-0.42%) |
Aug 29, 2016 | 85.77 | 85.89 | 85.19 | 85.31 | 439,932 | -0.09(-0.11%) |
Aug 26, 2016 | 85.81 | 86.78 | 84.94 | 85.40 | 481,686 | -0.13(-0.15%) |
Aug 25, 2016 | 84.76 | 85.54 | 84.49 | 85.53 | 446,692 | +0.53(+0.62%) |
Aug 24, 2016 | 85.59 | 86.03 | 84.58 | 85.00 | 549,396 | -0.90(-1.05%) |
Aug 23, 2016 | 86.21 | 86.74 | 85.58 | 85.90 | 567,205 | +0.46(+0.54%) |
Aug 22, 2016 | 85.16 | 85.75 | 84.57 | 85.44 | 474,977 | +0.15(+0.18%) |
Aug 19, 2016 | 85.60 | 86.17 | 85.05 | 85.29 | 786,269 | -0.88(-1.02%) |
Aug 18, 2016 | 86.22 | 86.88 | 85.52 | 86.17 | 418,558 | +0.19(+0.22%) |
Aug 17, 2016 | 85.26 | 86.07 | 84.90 | 85.98 | 693,101 | +0.87(+1.02%) |
Aug 16, 2016 | 85.79 | 85.83 | 84.80 | 85.11 | 811,567 | -0.79(-0.92%) |
Aug 15, 2016 | 85.44 | 86.42 | 84.57 | 85.90 | 1,084,799 | +1.09(+1.29%) |
Aug 12, 2016 | 84.81 | 84.96 | 84.10 | 84.81 | 824,317 | -0.10(-0.12%) |
Aug 11, 2016 | 85.30 | 86.12 | 84.26 | 84.91 | 677,966 | +0.01(+0.01%) |
Aug 10, 2016 | 86.42 | 86.53 | 84.34 | 84.90 | 885,995 | -1.16(-1.35%) |
Aug 09, 2016 | 86.54 | 86.54 | 85.37 | 86.06 | 1,172,590 | -0.05(-0.06%) |
Aug 08, 2016 | 86.93 | 87.41 | 85.07 | 86.11 | 1,409,599 | -0.81(-0.93%) |
Aug 05, 2016 | 87.55 | 88.28 | 86.11 | 86.92 | 1,966,735 | -0.62(-0.71%) |
Aug 04, 2016 | 86.01 | 90.81 | 85.07 | 87.54 | 2,958,567 | +5.75(+7.03%) |
Aug 03, 2016 | 80.00 | 82.53 | 79.76 | 81.79 | 1,428,738 | +0.87(+1.08%) |
Aug 02, 2016 | 82.53 | 82.94 | 79.50 | 80.92 | 1,125,960 | -1.45(-1.76%) |