Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 76.07 | 76.42 | 75.63 | 75.88 | 578,545 | -0.12(-0.16%) |
Oct 28, 2016 | 76.22 | 76.67 | 75.64 | 76.00 | 306,962 | -0.48(-0.63%) |
Oct 27, 2016 | 78.44 | 78.44 | 76.44 | 76.48 | 446,892 | -1.51(-1.94%) |
Oct 26, 2016 | 79.44 | 79.44 | 77.62 | 77.99 | 634,578 | -1.89(-2.37%) |
Oct 25, 2016 | 82.53 | 82.53 | 79.55 | 79.88 | 403,551 | -2.94(-3.55%) |
Oct 24, 2016 | 82.59 | 83.47 | 82.59 | 82.82 | 218,316 | +0.69(+0.84%) |
Oct 21, 2016 | 82.52 | 82.56 | 81.80 | 82.13 | 218,734 | -0.87(-1.05%) |
Oct 20, 2016 | 80.32 | 83.47 | 80.25 | 83.00 | 434,225 | +2.42(+3.00%) |
Oct 19, 2016 | 81.28 | 81.28 | 80.37 | 80.58 | 223,883 | -0.50(-0.62%) |
Oct 18, 2016 | 80.92 | 81.61 | 80.81 | 81.08 | 200,984 | +1.03(+1.29%) |
Oct 17, 2016 | 80.45 | 80.92 | 79.97 | 80.05 | 228,221 | -0.50(-0.62%) |
Oct 14, 2016 | 81.18 | 81.56 | 80.43 | 80.55 | 213,545 | -0.36(-0.44%) |
Oct 13, 2016 | 80.17 | 81.22 | 79.92 | 80.91 | 197,474 | +0.22(+0.27%) |
Oct 12, 2016 | 81.73 | 81.85 | 80.35 | 80.69 | 354,825 | -0.93(-1.14%) |
Oct 11, 2016 | 82.94 | 82.96 | 81.08 | 81.62 | 237,753 | -1.86(-2.23%) |
Oct 10, 2016 | 83.23 | 84.26 | 83.23 | 83.48 | 162,684 | +0.44(+0.53%) |
Oct 07, 2016 | 83.36 | 83.36 | 81.79 | 83.04 | 288,586 | -0.26(-0.31%) |
Oct 06, 2016 | 82.95 | 83.32 | 82.16 | 83.30 | 248,402 | +0.33(+0.40%) |
Oct 05, 2016 | 83.26 | 84.33 | 82.94 | 82.97 | 285,188 | -0.10(-0.12%) |
Oct 04, 2016 | 83.79 | 84.53 | 82.90 | 83.07 | 268,589 | -0.61(-0.73%) |
Oct 03, 2016 | 82.94 | 83.70 | 82.36 | 83.68 | 243,426 | +0.34(+0.41%) |
Sep 30, 2016 | 83.10 | 83.74 | 82.11 | 83.34 | 324,811 | +0.80(+0.97%) |
Sep 29, 2016 | 83.68 | 83.68 | 81.72 | 82.54 | 257,930 | -1.01(-1.21%) |
Sep 28, 2016 | 84.00 | 84.00 | 82.88 | 83.55 | 237,205 | -0.39(-0.46%) |
Sep 27, 2016 | 82.62 | 84.00 | 82.27 | 83.94 | 237,921 | +1.44(+1.75%) |
Sep 26, 2016 | 82.30 | 83.09 | 82.02 | 82.50 | 251,592 | -0.26(-0.31%) |
Sep 23, 2016 | 82.66 | 83.05 | 81.78 | 82.76 | 277,427 | -0.20(-0.24%) |
Sep 22, 2016 | 82.19 | 83.33 | 81.94 | 82.96 | 370,375 | +1.24(+1.52%) |
Sep 21, 2016 | 80.82 | 81.86 | 80.54 | 81.72 | 331,741 | +1.21(+1.50%) |
Sep 20, 2016 | 80.97 | 81.00 | 80.25 | 80.51 | 280,691 | +0.04(+0.05%) |
Sep 19, 2016 | 81.18 | 81.41 | 80.42 | 80.47 | 272,005 | -0.55(-0.68%) |
Sep 16, 2016 | 80.85 | 81.33 | 80.78 | 81.02 | 392,887 | -0.22(-0.27%) |
Sep 15, 2016 | 80.52 | 81.53 | 79.93 | 81.24 | 231,813 | +0.68(+0.84%) |
Sep 14, 2016 | 79.97 | 80.77 | 79.53 | 80.56 | 466,989 | +0.94(+1.18%) |
Sep 13, 2016 | 79.85 | 80.12 | 78.46 | 79.62 | 365,140 | -0.56(-0.70%) |
Sep 12, 2016 | 78.15 | 80.56 | 78.15 | 80.18 | 540,401 | +1.42(+1.80%) |
Sep 09, 2016 | 80.81 | 80.98 | 78.74 | 78.76 | 421,867 | -2.79(-3.42%) |
Sep 08, 2016 | 82.19 | 82.19 | 81.35 | 81.55 | 450,907 | -0.53(-0.65%) |
Sep 07, 2016 | 81.15 | 82.54 | 80.80 | 82.08 | 769,498 | +1.10(+1.36%) |
Sep 06, 2016 | 83.14 | 83.66 | 80.28 | 80.98 | 917,783 | -3.44(-4.07%) |
Sep 02, 2016 | 83.97 | 84.42 | 84.42 | 84.42 | 315,400 | +0.82(+0.98%) |
Sep 01, 2016 | 83.30 | 83.88 | 82.88 | 83.60 | 189,679 | +0.39(+0.47%) |
Aug 31, 2016 | 84.07 | 84.07 | 82.79 | 83.21 | 269,586 | -1.05(-1.25%) |
Aug 30, 2016 | 84.18 | 84.46 | 83.86 | 84.26 | 260,541 | +0.24(+0.29%) |
Aug 29, 2016 | 83.20 | 84.24 | 82.99 | 84.02 | 233,637 | +0.91(+1.09%) |
Aug 26, 2016 | 82.38 | 83.50 | 82.30 | 83.11 | 378,086 | +0.79(+0.96%) |
Aug 25, 2016 | 82.16 | 83.02 | 81.48 | 82.32 | 322,922 | +0.40(+0.49%) |
Aug 24, 2016 | 83.61 | 84.56 | 81.76 | 81.92 | 364,471 | -1.63(-1.95%) |
Aug 23, 2016 | 83.84 | 84.59 | 83.34 | 83.55 | 348,690 | -0.04(-0.05%) |
Aug 22, 2016 | 82.59 | 83.98 | 82.59 | 83.59 | 218,241 | +0.93(+1.13%) |
Aug 19, 2016 | 82.97 | 83.39 | 82.38 | 82.66 | 199,704 | -0.70(-0.84%) |
Aug 18, 2016 | 82.75 | 83.79 | 82.56 | 83.36 | 298,062 | +0.44(+0.53%) |
Aug 17, 2016 | 83.35 | 83.57 | 82.79 | 82.92 | 265,577 | -0.43(-0.52%) |
Aug 16, 2016 | 83.09 | 83.81 | 82.89 | 83.35 | 528,692 | +0.06(+0.07%) |
Aug 15, 2016 | 82.95 | 83.68 | 82.95 | 83.29 | 202,897 | +0.37(+0.45%) |
Aug 12, 2016 | 82.97 | 83.60 | 82.71 | 82.92 | 259,641 | -0.35(-0.42%) |
Aug 11, 2016 | 83.26 | 83.58 | 82.45 | 83.27 | 327,036 | +0.14(+0.17%) |
Aug 10, 2016 | 84.01 | 84.21 | 82.89 | 83.13 | 263,586 | -1.02(-1.21%) |
Aug 09, 2016 | 84.36 | 84.49 | 83.83 | 84.15 | 256,497 | -0.18(-0.21%) |
Aug 08, 2016 | 85.78 | 86.68 | 84.09 | 84.33 | 370,969 | -1.39(-1.62%) |
Aug 05, 2016 | 87.27 | 87.39 | 85.53 | 85.72 | 446,976 | -1.30(-1.49%) |
Aug 04, 2016 | 86.54 | 88.09 | 85.70 | 87.02 | 512,622 | +1.06(+1.23%) |
Aug 03, 2016 | 89.04 | 89.18 | 85.76 | 85.96 | 940,074 | -1.08(-1.24%) |
Aug 02, 2016 | 88.25 | 88.56 | 86.15 | 87.04 | 566,875 | -1.40(-1.58%) |