Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 78.63 | 79.73 | 78.52 | 79.20 | 1,939,630 | +0.65(+0.83%) |
Oct 28, 2016 | 78.29 | 79.01 | 78.18 | 78.54 | 1,562,194 | +0.45(+0.57%) |
Oct 27, 2016 | 78.28 | 78.30 | 77.52 | 78.10 | 1,139,008 | +0.15(+0.19%) |
Oct 26, 2016 | 78.07 | 78.39 | 77.79 | 77.95 | 1,637,239 | -0.38(-0.49%) |
Oct 25, 2016 | 78.84 | 79.10 | 78.27 | 78.33 | 1,380,431 | -0.41(-0.52%) |
Oct 24, 2016 | 78.57 | 78.85 | 78.36 | 78.74 | 1,778,765 | +0.11(+0.14%) |
Oct 21, 2016 | 78.25 | 78.73 | 77.67 | 78.63 | 1,680,318 | +0.19(+0.24%) |
Oct 20, 2016 | 79.46 | 79.71 | 78.31 | 78.44 | 1,903,024 | -1.18(-1.48%) |
Oct 19, 2016 | 79.62 | 79.89 | 79.27 | 79.62 | 1,303,834 | -0.06(-0.08%) |
Oct 18, 2016 | 79.99 | 80.07 | 79.61 | 79.69 | 1,218,687 | +0.12(+0.15%) |
Oct 17, 2016 | 79.26 | 80.00 | 79.26 | 79.57 | 1,431,054 | +0.19(+0.24%) |
Oct 14, 2016 | 79.52 | 80.43 | 79.24 | 79.38 | 2,420,550 | -0.75(-0.93%) |
Oct 13, 2016 | 79.41 | 80.47 | 79.20 | 80.12 | 1,350,597 | -0.03(-0.03%) |
Oct 12, 2016 | 79.55 | 80.51 | 79.29 | 80.15 | 1,514,881 | +0.82(+1.03%) |
Oct 11, 2016 | 79.39 | 79.69 | 79.08 | 79.33 | 1,497,819 | -0.23(-0.29%) |
Oct 10, 2016 | 80.19 | 80.40 | 79.43 | 79.56 | 1,371,358 | -0.27(-0.34%) |
Oct 07, 2016 | 80.23 | 80.46 | 79.31 | 79.83 | 840,208 | -0.44(-0.54%) |
Oct 06, 2016 | 79.78 | 80.66 | 79.71 | 80.27 | 1,154,071 | +0.33(+0.41%) |
Oct 05, 2016 | 79.50 | 80.12 | 79.39 | 79.94 | 1,401,730 | +0.47(+0.59%) |
Oct 04, 2016 | 80.38 | 80.41 | 79.27 | 79.47 | 991,685 | -0.58(-0.73%) |
Oct 03, 2016 | 80.36 | 80.50 | 79.56 | 80.05 | 1,342,327 | -0.45(-0.55%) |
Sep 30, 2016 | 79.21 | 80.81 | 79.21 | 80.50 | 2,146,477 | +1.54(+1.95%) |
Sep 29, 2016 | 80.30 | 80.44 | 78.69 | 78.96 | 1,948,372 | -1.44(-1.79%) |
Sep 28, 2016 | 81.31 | 81.59 | 80.01 | 80.40 | 1,722,134 | -0.85(-1.05%) |
Sep 27, 2016 | 80.47 | 81.43 | 80.32 | 81.25 | 1,895,039 | +0.97(+1.21%) |
Sep 26, 2016 | 79.77 | 80.62 | 79.74 | 80.28 | 1,934,880 | +0.15(+0.19%) |
Sep 23, 2016 | 80.34 | 80.70 | 80.12 | 80.12 | 1,418,083 | -0.54(-0.66%) |
Sep 22, 2016 | 80.63 | 81.05 | 80.37 | 80.66 | 1,449,491 | +0.45(+0.56%) |
Sep 21, 2016 | 79.45 | 80.30 | 79.16 | 80.21 | 1,567,151 | +0.86(+1.09%) |
Sep 20, 2016 | 79.85 | 80.16 | 79.34 | 79.35 | 1,366,604 | -0.07(-0.09%) |
Sep 19, 2016 | 80.06 | 80.42 | 79.41 | 79.42 | 1,360,676 | -0.31(-0.39%) |
Sep 16, 2016 | 79.52 | 80.01 | 79.36 | 79.73 | 1,928,143 | -0.13(-0.16%) |
Sep 15, 2016 | 79.60 | 80.09 | 79.12 | 79.86 | 1,635,366 | +0.32(+0.40%) |
Sep 14, 2016 | 80.04 | 80.55 | 79.34 | 79.54 | 1,393,189 | -0.30(-0.38%) |
Sep 13, 2016 | 80.03 | 80.21 | 79.12 | 79.84 | 2,726,588 | -0.85(-1.05%) |
Sep 12, 2016 | 79.57 | 80.80 | 79.31 | 80.69 | 2,623,791 | +1.11(+1.39%) |
Sep 09, 2016 | 79.21 | 80.01 | 78.94 | 79.58 | 4,063,481 | -0.49(-0.61%) |
Sep 08, 2016 | 79.99 | 80.48 | 79.53 | 80.07 | 3,241,135 | -0.11(-0.14%) |
Sep 07, 2016 | 81.00 | 81.10 | 79.99 | 80.18 | 2,505,075 | -1.15(-1.41%) |
Sep 06, 2016 | 81.36 | 81.90 | 80.63 | 81.32 | 1,418,728 | -0.14(-0.17%) |
Sep 02, 2016 | 81.43 | 81.46 | 81.46 | 81.46 | 1,120,744 | +0.61(+0.75%) |
Sep 01, 2016 | 81.29 | 81.35 | 80.30 | 80.85 | 2,199,236 | -0.25(-0.31%) |
Aug 31, 2016 | 81.57 | 81.69 | 80.67 | 81.11 | 2,587,973 | -0.58(-0.71%) |
Aug 30, 2016 | 82.56 | 82.70 | 81.60 | 81.69 | 1,511,561 | -0.90(-1.09%) |
Aug 29, 2016 | 82.40 | 82.88 | 82.34 | 82.59 | 1,049,926 | +0.23(+0.28%) |
Aug 26, 2016 | 82.61 | 83.18 | 81.77 | 82.36 | 1,623,735 | -0.29(-0.35%) |
Aug 25, 2016 | 82.04 | 83.14 | 81.81 | 82.65 | 1,566,775 | +0.66(+0.81%) |
Aug 24, 2016 | 82.78 | 82.96 | 81.71 | 81.99 | 2,250,317 | -0.97(-1.17%) |
Aug 23, 2016 | 83.03 | 83.59 | 82.85 | 82.96 | 1,526,542 | +0.17(+0.21%) |
Aug 22, 2016 | 82.34 | 84.21 | 81.63 | 82.79 | 3,029,616 | -0.32(-0.38%) |
Aug 19, 2016 | 83.25 | 84.48 | 82.50 | 83.10 | 6,226,359 | -3.05(-3.54%) |
Aug 18, 2016 | 84.42 | 86.41 | 84.22 | 86.16 | 3,885,672 | +1.88(+2.24%) |
Aug 17, 2016 | 83.93 | 84.43 | 83.42 | 84.27 | 2,222,820 | +0.54(+0.65%) |
Aug 16, 2016 | 84.05 | 84.22 | 83.30 | 83.73 | 1,559,137 | -0.71(-0.84%) |
Aug 15, 2016 | 84.33 | 85.00 | 84.32 | 84.43 | 1,552,491 | +0.09(+0.11%) |
Aug 12, 2016 | 83.93 | 84.84 | 83.50 | 84.34 | 1,623,659 | +0.52(+0.62%) |
Aug 11, 2016 | 84.22 | 84.47 | 83.13 | 83.83 | 2,290,003 | -0.34(-0.41%) |
Aug 10, 2016 | 84.52 | 84.62 | 84.00 | 84.17 | 1,415,590 | -0.39(-0.46%) |
Aug 09, 2016 | 84.70 | 85.21 | 84.53 | 84.56 | 1,092,872 | +0.05(+0.05%) |
Aug 08, 2016 | 84.77 | 84.83 | 84.35 | 84.52 | 1,390,882 | -0.26(-0.31%) |
Aug 05, 2016 | 84.86 | 85.33 | 83.79 | 84.78 | 1,943,043 | -0.09(-0.11%) |
Aug 04, 2016 | 84.97 | 85.40 | 84.54 | 84.87 | 1,900,052 | -0.14(-0.17%) |
Aug 03, 2016 | 84.30 | 85.06 | 83.95 | 85.01 | 1,557,119 | +0.52(+0.61%) |
Aug 02, 2016 | 84.91 | 85.19 | 84.02 | 84.50 | 1,385,565 | -0.14(-0.17%) |