Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.51 | 75.79 | 74.09 | 74.67 | 1,966,449 | -0.71(-0.94%) |
Oct 28, 2016 | 76.84 | 76.90 | 75.20 | 75.38 | 1,686,756 | -1.40(-1.83%) |
Oct 27, 2016 | 76.46 | 77.05 | 75.60 | 76.79 | 2,945,982 | +0.64(+0.84%) |
Oct 26, 2016 | 81.45 | 81.45 | 76.13 | 76.14 | 3,208,375 | -6.00(-7.30%) |
Oct 25, 2016 | 82.81 | 83.08 | 81.95 | 82.14 | 1,110,190 | -0.63(-0.77%) |
Oct 24, 2016 | 83.04 | 84.02 | 82.68 | 82.78 | 1,068,290 | +0.35(+0.42%) |
Oct 21, 2016 | 81.72 | 82.65 | 81.72 | 82.43 | 828,673 | -0.24(-0.29%) |
Oct 20, 2016 | 82.77 | 83.55 | 82.50 | 82.67 | 862,278 | -0.20(-0.24%) |
Oct 19, 2016 | 82.59 | 83.23 | 82.32 | 82.87 | 828,593 | +0.81(+0.99%) |
Oct 18, 2016 | 82.46 | 82.70 | 81.88 | 82.06 | 907,057 | +0.62(+0.76%) |
Oct 17, 2016 | 82.02 | 82.41 | 81.33 | 81.44 | 1,091,092 | -0.57(-0.70%) |
Oct 14, 2016 | 83.65 | 84.46 | 82.02 | 82.02 | 1,463,179 | -1.37(-1.64%) |
Oct 13, 2016 | 83.38 | 83.56 | 81.85 | 83.38 | 835,919 | -1.17(-1.39%) |
Oct 12, 2016 | 84.35 | 85.26 | 84.16 | 84.56 | 642,560 | +0.34(+0.40%) |
Oct 11, 2016 | 85.63 | 86.03 | 83.75 | 84.22 | 822,493 | -1.63(-1.90%) |
Oct 10, 2016 | 86.32 | 86.56 | 85.72 | 85.85 | 671,359 | +0.39(+0.45%) |
Oct 07, 2016 | 86.78 | 86.78 | 85.01 | 85.46 | 1,069,338 | -1.39(-1.60%) |
Oct 06, 2016 | 87.18 | 87.41 | 86.34 | 86.86 | 684,015 | -0.32(-0.37%) |
Oct 05, 2016 | 85.96 | 87.56 | 85.50 | 87.18 | 1,089,796 | +1.82(+2.14%) |
Oct 04, 2016 | 85.50 | 86.14 | 85.16 | 85.35 | 1,089,686 | +0.17(+0.20%) |
Oct 03, 2016 | 83.76 | 85.81 | 83.76 | 85.18 | 1,109,614 | +0.90(+1.06%) |
Sep 30, 2016 | 83.38 | 84.77 | 83.01 | 84.29 | 1,132,933 | +1.99(+2.41%) |
Sep 29, 2016 | 83.54 | 83.99 | 81.71 | 82.30 | 914,936 | -1.46(-1.74%) |
Sep 28, 2016 | 83.68 | 84.10 | 83.05 | 83.76 | 1,045,421 | +0.66(+0.79%) |
Sep 27, 2016 | 82.30 | 83.21 | 81.74 | 83.11 | 1,100,070 | +0.43(+0.52%) |
Sep 26, 2016 | 82.91 | 83.65 | 82.28 | 82.67 | 1,189,141 | -1.50(-1.79%) |
Sep 23, 2016 | 84.92 | 85.51 | 84.08 | 84.18 | 1,051,253 | -1.06(-1.24%) |
Sep 22, 2016 | 85.75 | 85.84 | 85.00 | 85.23 | 850,080 | +0.03(+0.03%) |
Sep 21, 2016 | 84.58 | 85.41 | 84.29 | 85.21 | 726,969 | +1.26(+1.50%) |
Sep 20, 2016 | 84.74 | 85.12 | 83.93 | 83.95 | 794,934 | -0.50(-0.59%) |
Sep 19, 2016 | 84.34 | 85.57 | 84.17 | 84.45 | 827,465 | +0.55(+0.65%) |
Sep 16, 2016 | 84.43 | 84.48 | 83.12 | 83.90 | 2,327,058 | -1.36(-1.60%) |
Sep 15, 2016 | 83.49 | 85.72 | 83.49 | 85.26 | 1,050,179 | +1.44(+1.72%) |
Sep 14, 2016 | 83.79 | 84.48 | 83.27 | 83.81 | 1,089,107 | -0.03(-0.03%) |
Sep 13, 2016 | 84.45 | 84.86 | 83.45 | 83.84 | 1,002,901 | -1.93(-2.25%) |
Sep 12, 2016 | 83.28 | 86.01 | 83.05 | 85.77 | 1,266,855 | +1.78(+2.12%) |
Sep 09, 2016 | 84.68 | 85.12 | 83.99 | 83.98 | 876,617 | -1.13(-1.33%) |
Sep 08, 2016 | 84.98 | 85.44 | 84.96 | 85.12 | 762,821 | -0.01(-0.01%) |
Sep 07, 2016 | 84.62 | 85.23 | 84.39 | 85.12 | 697,605 | +0.08(+0.10%) |
Sep 06, 2016 | 85.20 | 85.34 | 84.25 | 85.04 | 923,375 | -0.38(-0.45%) |
Sep 02, 2016 | 84.79 | 85.42 | 85.42 | 85.42 | 772,116 | +1.03(+1.22%) |
Sep 01, 2016 | 85.74 | 85.93 | 83.92 | 84.39 | 1,257,884 | -1.01(-1.18%) |
Aug 31, 2016 | 85.05 | 85.53 | 84.25 | 85.39 | 1,842,029 | +0.35(+0.42%) |
Aug 30, 2016 | 83.64 | 85.12 | 83.64 | 85.04 | 918,266 | +1.38(+1.65%) |
Aug 29, 2016 | 83.08 | 84.03 | 82.71 | 83.66 | 688,739 | +0.58(+0.70%) |
Aug 26, 2016 | 82.68 | 83.70 | 82.57 | 83.08 | 1,008,986 | +0.78(+0.94%) |
Aug 25, 2016 | 82.21 | 82.42 | 81.77 | 82.30 | 806,152 | -0.09(-0.11%) |
Aug 24, 2016 | 82.57 | 82.75 | 82.24 | 82.40 | 753,335 | -0.11(-0.13%) |
Aug 23, 2016 | 82.20 | 82.75 | 82.17 | 82.51 | 736,941 | +0.72(+0.88%) |
Aug 22, 2016 | 81.82 | 81.97 | 81.31 | 81.79 | 542,770 | -0.17(-0.21%) |
Aug 19, 2016 | 81.70 | 82.16 | 81.21 | 81.96 | 629,265 | -0.14(-0.16%) |
Aug 18, 2016 | 82.07 | 82.58 | 81.82 | 82.09 | 913,946 | -0.04(-0.05%) |
Aug 17, 2016 | 81.61 | 82.49 | 81.53 | 82.13 | 903,230 | +0.57(+0.70%) |
Aug 16, 2016 | 81.31 | 81.96 | 81.13 | 81.56 | 642,867 | -0.26(-0.32%) |
Aug 15, 2016 | 81.04 | 82.05 | 80.84 | 81.82 | 517,262 | +1.06(+1.31%) |
Aug 12, 2016 | 79.84 | 81.04 | 79.76 | 80.76 | 529,264 | -0.45(-0.55%) |
Aug 11, 2016 | 80.98 | 81.61 | 80.57 | 81.21 | 522,504 | +0.35(+0.43%) |
Aug 10, 2016 | 81.30 | 81.82 | 80.69 | 80.87 | 876,769 | -0.46(-0.56%) |
Aug 09, 2016 | 81.79 | 82.04 | 81.30 | 81.32 | 600,649 | -0.46(-0.57%) |
Aug 08, 2016 | 81.56 | 82.36 | 81.25 | 81.79 | 672,825 | +0.24(+0.30%) |
Aug 05, 2016 | 80.44 | 81.69 | 80.08 | 81.54 | 1,536,563 | +2.18(+2.75%) |
Aug 04, 2016 | 79.50 | 79.72 | 78.81 | 79.36 | 898,719 | -0.10(-0.13%) |
Aug 03, 2016 | 78.12 | 79.66 | 78.12 | 79.46 | 1,081,526 | +1.52(+1.95%) |
Aug 02, 2016 | 79.41 | 80.00 | 77.59 | 77.95 | 1,306,143 | -1.53(-1.93%) |