Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.99 | 78.48 | 75.83 | 76.90 | 5,493,661 | -0.91(-1.17%) |
Oct 28, 2016 | 79.11 | 79.74 | 76.93 | 77.81 | 7,080,213 | -3.20(-3.95%) |
Oct 27, 2016 | 81.56 | 82.68 | 80.89 | 81.01 | 3,226,605 | +0.14(+0.17%) |
Oct 26, 2016 | 81.23 | 82.37 | 80.79 | 80.87 | 2,068,779 | -0.35(-0.43%) |
Oct 25, 2016 | 82.45 | 83.04 | 81.18 | 81.22 | 2,883,155 | -1.19(-1.44%) |
Oct 24, 2016 | 80.22 | 82.62 | 80.09 | 82.41 | 3,111,029 | +1.25(+1.54%) |
Oct 21, 2016 | 80.45 | 81.27 | 80.30 | 81.16 | 2,765,350 | +0.34(+0.42%) |
Oct 20, 2016 | 80.99 | 81.11 | 79.91 | 80.81 | 2,520,527 | -0.23(-0.29%) |
Oct 19, 2016 | 82.48 | 82.62 | 80.91 | 81.05 | 2,317,928 | -1.22(-1.49%) |
Oct 18, 2016 | 81.46 | 82.65 | 81.39 | 82.27 | 2,231,296 | +1.66(+2.05%) |
Oct 17, 2016 | 81.06 | 81.50 | 80.46 | 80.62 | 2,023,796 | -0.26(-0.33%) |
Oct 14, 2016 | 80.65 | 82.24 | 80.65 | 80.88 | 2,714,433 | +0.81(+1.02%) |
Oct 13, 2016 | 80.39 | 80.81 | 79.11 | 80.07 | 3,098,337 | -0.75(-0.93%) |
Oct 12, 2016 | 83.27 | 83.27 | 80.46 | 80.82 | 2,445,755 | -0.82(-1.01%) |
Oct 11, 2016 | 82.95 | 83.05 | 81.43 | 81.65 | 2,357,595 | -1.34(-1.62%) |
Oct 10, 2016 | 82.33 | 83.16 | 82.12 | 82.99 | 2,326,243 | +0.91(+1.11%) |
Oct 07, 2016 | 83.30 | 83.43 | 81.71 | 82.08 | 3,141,843 | -0.75(-0.91%) |
Oct 06, 2016 | 83.78 | 83.87 | 82.13 | 82.83 | 3,256,605 | -0.87(-1.04%) |
Oct 05, 2016 | 83.79 | 83.98 | 83.21 | 83.70 | 2,003,151 | -0.09(-0.11%) |
Oct 04, 2016 | 84.15 | 84.29 | 83.36 | 83.79 | 1,761,183 | +0.15(+0.18%) |
Oct 03, 2016 | 83.46 | 84.27 | 83.37 | 83.64 | 2,091,157 | +0.01(+0.01%) |
Sep 30, 2016 | 82.61 | 84.05 | 82.04 | 83.63 | 2,918,321 | +1.12(+1.35%) |
Sep 29, 2016 | 83.17 | 83.37 | 82.38 | 82.52 | 1,352,835 | -0.72(-0.87%) |
Sep 28, 2016 | 83.59 | 83.83 | 82.83 | 83.24 | 1,832,290 | -0.20(-0.23%) |
Sep 27, 2016 | 81.68 | 83.76 | 81.47 | 83.44 | 2,504,992 | +1.66(+2.04%) |
Sep 26, 2016 | 81.94 | 82.51 | 81.50 | 81.77 | 1,875,985 | -0.74(-0.90%) |
Sep 23, 2016 | 82.75 | 82.75 | 81.79 | 82.52 | 2,700,238 | +1.07(+1.31%) |
Sep 22, 2016 | 82.36 | 82.46 | 81.05 | 81.45 | 2,240,585 | -0.29(-0.36%) |
Sep 21, 2016 | 81.75 | 81.90 | 80.56 | 81.74 | 2,719,499 | +0.47(+0.58%) |
Sep 20, 2016 | 81.18 | 81.67 | 80.91 | 81.27 | 2,218,866 | +0.22(+0.27%) |
Sep 19, 2016 | 81.42 | 81.69 | 80.75 | 81.06 | 1,912,346 | -0.12(-0.14%) |
Sep 16, 2016 | 81.54 | 81.64 | 80.46 | 81.18 | 3,811,157 | -0.47(-0.58%) |
Sep 15, 2016 | 78.89 | 81.94 | 78.89 | 81.65 | 3,234,541 | +2.49(+3.14%) |
Sep 14, 2016 | 79.46 | 80.07 | 78.84 | 79.16 | 1,442,626 | -0.04(-0.05%) |
Sep 13, 2016 | 78.94 | 79.43 | 78.29 | 79.20 | 2,767,664 | +0.03(+0.04%) |
Sep 12, 2016 | 78.08 | 79.25 | 77.87 | 79.17 | 3,442,279 | +0.96(+1.23%) |
Sep 09, 2016 | 79.74 | 80.10 | 78.19 | 78.21 | 2,259,234 | -2.25(-2.80%) |
Sep 08, 2016 | 80.93 | 80.93 | 79.89 | 80.46 | 3,255,820 | -0.58(-0.71%) |
Sep 07, 2016 | 82.03 | 82.53 | 80.83 | 81.04 | 3,114,767 | -1.10(-1.34%) |
Sep 06, 2016 | 81.58 | 82.68 | 81.58 | 82.14 | 2,704,381 | +0.40(+0.49%) |
Sep 02, 2016 | 80.60 | 81.73 | 81.73 | 81.73 | 3,597,692 | +1.66(+2.08%) |
Sep 01, 2016 | 79.83 | 80.29 | 79.35 | 80.07 | 1,852,234 | +0.52(+0.65%) |
Aug 31, 2016 | 79.69 | 79.99 | 79.35 | 79.55 | 2,121,829 | -0.49(-0.61%) |
Aug 30, 2016 | 80.70 | 80.70 | 79.80 | 80.04 | 1,747,609 | +0.22(+0.27%) |
Aug 29, 2016 | 79.42 | 80.27 | 78.97 | 79.82 | 2,017,585 | +0.29(+0.37%) |
Aug 26, 2016 | 79.52 | 79.82 | 78.37 | 79.53 | 3,101,907 | -0.33(-0.42%) |
Aug 25, 2016 | 80.32 | 80.50 | 79.29 | 79.86 | 3,374,201 | -0.85(-1.06%) |
Aug 24, 2016 | 80.61 | 80.92 | 80.26 | 80.72 | 3,380,756 | +0.11(+0.13%) |
Aug 23, 2016 | 80.28 | 80.91 | 79.81 | 80.61 | 4,700,986 | +0.80(+1.01%) |
Aug 22, 2016 | 79.39 | 80.13 | 79.36 | 79.81 | 3,286,843 | -0.26(-0.33%) |
Aug 19, 2016 | 79.28 | 80.20 | 79.13 | 80.07 | 3,307,117 | +0.76(+0.96%) |
Aug 18, 2016 | 78.15 | 80.11 | 77.98 | 79.31 | 4,842,051 | +1.18(+1.52%) |
Aug 17, 2016 | 76.39 | 78.21 | 76.20 | 78.12 | 3,627,782 | +1.68(+2.20%) |
Aug 16, 2016 | 77.15 | 77.26 | 76.21 | 76.44 | 3,032,294 | -1.40(-1.80%) |
Aug 15, 2016 | 75.99 | 77.91 | 75.74 | 77.84 | 3,293,685 | +2.01(+2.65%) |
Aug 12, 2016 | 76.39 | 76.78 | 75.44 | 75.83 | 2,071,014 | -0.41(-0.54%) |
Aug 11, 2016 | 77.22 | 77.52 | 76.23 | 76.24 | 3,280,406 | -0.71(-0.92%) |
Aug 10, 2016 | 76.92 | 77.46 | 76.64 | 76.95 | 1,461,950 | -0.12(-0.15%) |
Aug 09, 2016 | 77.38 | 77.72 | 77.00 | 77.06 | 2,022,301 | -0.57(-0.73%) |
Aug 08, 2016 | 78.20 | 78.34 | 77.53 | 77.63 | 2,979,320 | -0.56(-0.71%) |
Aug 05, 2016 | 77.31 | 78.34 | 76.86 | 78.19 | 4,384,619 | +1.58(+2.06%) |
Aug 04, 2016 | 76.74 | 77.09 | 76.28 | 76.61 | 4,639,857 | -0.39(-0.51%) |
Aug 03, 2016 | 75.07 | 77.35 | 73.62 | 77.00 | 10,667,247 | +1.81(+2.41%) |
Aug 02, 2016 | 75.00 | 75.35 | 74.18 | 75.19 | 6,063,603 | +0.15(+0.20%) |