Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.06 | 79.35 | 78.58 | 79.01 | 333,464 | +0.21(+0.27%) |
Oct 28, 2016 | 78.37 | 79.73 | 78.37 | 78.80 | 248,121 | +0.18(+0.23%) |
Oct 27, 2016 | 78.78 | 78.98 | 78.44 | 78.62 | 362,780 | -0.17(-0.22%) |
Oct 26, 2016 | 78.61 | 79.22 | 78.61 | 78.79 | 405,794 | +0.14(+0.17%) |
Oct 25, 2016 | 79.16 | 79.16 | 78.34 | 78.65 | 272,225 | -0.76(-0.96%) |
Oct 24, 2016 | 79.80 | 80.19 | 79.33 | 79.41 | 395,030 | +0.51(+0.65%) |
Oct 21, 2016 | 78.67 | 79.05 | 78.22 | 78.90 | 407,004 | -0.42(-0.53%) |
Oct 20, 2016 | 79.49 | 80.10 | 79.03 | 79.32 | 501,450 | -0.43(-0.54%) |
Oct 19, 2016 | 79.22 | 80.44 | 78.90 | 79.75 | 472,765 | +0.42(+0.53%) |
Oct 18, 2016 | 78.57 | 80.43 | 75.00 | 79.33 | 1,247,926 | -0.17(-0.22%) |
Oct 17, 2016 | 78.98 | 79.59 | 78.42 | 79.50 | 594,403 | +0.52(+0.66%) |
Oct 14, 2016 | 79.59 | 79.68 | 78.75 | 78.98 | 411,743 | -0.04(-0.05%) |
Oct 13, 2016 | 79.27 | 79.29 | 78.69 | 79.02 | 419,332 | -0.57(-0.71%) |
Oct 12, 2016 | 79.80 | 80.07 | 79.27 | 79.59 | 391,499 | +0.01(+0.01%) |
Oct 11, 2016 | 81.30 | 81.73 | 78.86 | 79.58 | 693,359 | -2.42(-2.95%) |
Oct 10, 2016 | 82.40 | 82.81 | 81.93 | 82.00 | 296,996 | -0.31(-0.38%) |
Oct 07, 2016 | 84.31 | 84.31 | 82.15 | 82.31 | 422,821 | -2.12(-2.51%) |
Oct 06, 2016 | 83.97 | 84.57 | 83.53 | 84.43 | 240,391 | +0.13(+0.15%) |
Oct 05, 2016 | 83.96 | 84.57 | 83.66 | 84.30 | 354,393 | +0.87(+1.04%) |
Oct 04, 2016 | 84.32 | 84.87 | 83.18 | 83.44 | 207,524 | -0.81(-0.96%) |
Oct 03, 2016 | 84.90 | 85.42 | 84.17 | 84.25 | 326,671 | -0.95(-1.11%) |
Sep 30, 2016 | 84.92 | 85.67 | 84.79 | 85.19 | 345,949 | +0.62(+0.73%) |
Sep 29, 2016 | 84.63 | 84.91 | 84.15 | 84.57 | 275,856 | -0.01(-0.01%) |
Sep 28, 2016 | 84.06 | 84.65 | 83.55 | 84.58 | 261,957 | +0.72(+0.86%) |
Sep 27, 2016 | 83.50 | 84.00 | 83.33 | 83.86 | 373,959 | +0.31(+0.37%) |
Sep 26, 2016 | 83.38 | 84.23 | 83.20 | 83.55 | 186,769 | -0.37(-0.44%) |
Sep 23, 2016 | 85.25 | 85.26 | 83.92 | 83.93 | 210,198 | -1.59(-1.86%) |
Sep 22, 2016 | 84.52 | 85.58 | 84.47 | 85.52 | 511,610 | +1.77(+2.11%) |
Sep 21, 2016 | 83.30 | 83.79 | 82.80 | 83.76 | 224,162 | +0.93(+1.12%) |
Sep 20, 2016 | 83.29 | 83.49 | 82.70 | 82.83 | 227,366 | +0.00(+0.00%) |
Sep 19, 2016 | 82.57 | 83.18 | 82.41 | 82.83 | 335,868 | +0.70(+0.85%) |
Sep 16, 2016 | 82.84 | 82.98 | 81.93 | 82.13 | 413,760 | -1.02(-1.23%) |
Sep 15, 2016 | 82.41 | 83.43 | 81.98 | 83.15 | 262,752 | +0.79(+0.96%) |
Sep 14, 2016 | 82.47 | 82.65 | 81.91 | 82.35 | 296,996 | -0.06(-0.08%) |
Sep 13, 2016 | 82.88 | 83.55 | 82.41 | 82.42 | 265,478 | -0.97(-1.17%) |
Sep 12, 2016 | 82.21 | 83.74 | 82.07 | 83.39 | 376,275 | +0.76(+0.91%) |
Sep 09, 2016 | 84.29 | 84.54 | 82.63 | 82.64 | 325,762 | -2.29(-2.70%) |
Sep 08, 2016 | 85.16 | 85.45 | 84.66 | 84.93 | 307,547 | -0.31(-0.36%) |
Sep 07, 2016 | 84.92 | 85.55 | 84.85 | 85.24 | 223,591 | +0.06(+0.07%) |
Sep 06, 2016 | 85.84 | 86.16 | 84.75 | 85.18 | 232,346 | -0.44(-0.51%) |
Sep 02, 2016 | 85.70 | 85.61 | 85.61 | 85.61 | 605,613 | +0.52(+0.61%) |
Sep 01, 2016 | 85.37 | 85.62 | 84.61 | 85.09 | 237,769 | +0.02(+0.02%) |
Aug 31, 2016 | 86.20 | 86.54 | 84.85 | 85.08 | 356,334 | -1.27(-1.48%) |
Aug 30, 2016 | 86.56 | 86.69 | 86.15 | 86.35 | 256,325 | -0.20(-0.23%) |
Aug 29, 2016 | 85.95 | 86.80 | 85.75 | 86.55 | 188,994 | +0.74(+0.86%) |
Aug 26, 2016 | 85.55 | 86.14 | 85.20 | 85.81 | 319,271 | +0.24(+0.28%) |
Aug 25, 2016 | 85.13 | 85.59 | 84.94 | 85.58 | 500,397 | +0.51(+0.60%) |
Aug 24, 2016 | 85.53 | 85.53 | 84.94 | 85.07 | 219,086 | -0.65(-0.75%) |
Aug 23, 2016 | 85.59 | 85.99 | 85.13 | 85.71 | 179,414 | +0.49(+0.58%) |
Aug 22, 2016 | 85.12 | 85.42 | 84.55 | 85.22 | 202,736 | -0.25(-0.29%) |
Aug 19, 2016 | 84.53 | 85.47 | 84.13 | 85.47 | 237,176 | +0.89(+1.06%) |
Aug 18, 2016 | 84.57 | 84.64 | 84.37 | 84.57 | 175,066 | +0.02(+0.02%) |
Aug 17, 2016 | 84.17 | 84.60 | 83.86 | 84.56 | 170,609 | +0.37(+0.44%) |
Aug 16, 2016 | 84.32 | 84.37 | 83.96 | 84.18 | 420,033 | -0.45(-0.53%) |
Aug 15, 2016 | 84.27 | 84.65 | 84.04 | 84.63 | 384,547 | +0.57(+0.68%) |
Aug 12, 2016 | 84.40 | 84.40 | 83.73 | 84.06 | 140,430 | -0.36(-0.42%) |
Aug 11, 2016 | 84.26 | 84.64 | 84.03 | 84.41 | 244,634 | +0.56(+0.66%) |
Aug 10, 2016 | 83.68 | 83.94 | 83.31 | 83.86 | 306,814 | +0.20(+0.24%) |
Aug 09, 2016 | 83.37 | 83.66 | 83.01 | 83.66 | 321,293 | +0.30(+0.36%) |
Aug 08, 2016 | 82.90 | 83.36 | 82.82 | 83.35 | 247,428 | +0.41(+0.49%) |
Aug 05, 2016 | 82.39 | 83.06 | 82.23 | 82.94 | 369,348 | +0.73(+0.89%) |
Aug 04, 2016 | 81.88 | 82.48 | 81.80 | 82.22 | 386,829 | +0.27(+0.33%) |
Aug 03, 2016 | 81.62 | 82.20 | 81.37 | 81.94 | 384,101 | +0.27(+0.33%) |
Aug 02, 2016 | 81.85 | 82.20 | 81.33 | 81.67 | 637,640 | -0.27(-0.33%) |