Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.31 | 79.59 | 78.83 | 79.25 | 332,438 | +0.21(+0.27%) |
Oct 28, 2016 | 78.61 | 79.98 | 78.61 | 79.04 | 247,357 | +0.18(+0.23%) |
Oct 27, 2016 | 79.02 | 79.23 | 78.68 | 78.86 | 361,664 | -0.17(-0.22%) |
Oct 26, 2016 | 78.85 | 79.46 | 78.85 | 79.03 | 404,545 | +0.14(+0.17%) |
Oct 25, 2016 | 79.41 | 79.41 | 78.58 | 78.90 | 271,387 | -0.76(-0.96%) |
Oct 24, 2016 | 80.05 | 80.44 | 79.57 | 79.66 | 393,814 | +0.51(+0.65%) |
Oct 21, 2016 | 78.91 | 79.29 | 78.46 | 79.14 | 405,751 | -0.42(-0.53%) |
Oct 20, 2016 | 79.74 | 80.34 | 79.27 | 79.56 | 499,906 | -0.43(-0.54%) |
Oct 19, 2016 | 79.46 | 80.68 | 79.14 | 80.00 | 471,310 | +0.42(+0.53%) |
Oct 18, 2016 | 78.81 | 80.67 | 75.23 | 79.57 | 1,244,086 | -0.17(-0.22%) |
Oct 17, 2016 | 79.23 | 79.83 | 78.67 | 79.75 | 592,574 | +0.52(+0.66%) |
Oct 14, 2016 | 79.83 | 79.92 | 79.00 | 79.23 | 410,476 | -0.04(-0.05%) |
Oct 13, 2016 | 79.51 | 79.54 | 78.93 | 79.26 | 418,041 | -0.57(-0.71%) |
Oct 12, 2016 | 80.05 | 80.31 | 79.51 | 79.83 | 390,294 | +0.01(+0.01%) |
Oct 11, 2016 | 81.55 | 81.99 | 79.10 | 79.82 | 691,225 | -2.43(-2.95%) |
Oct 10, 2016 | 82.65 | 83.06 | 82.19 | 82.25 | 296,082 | -0.31(-0.38%) |
Oct 07, 2016 | 84.57 | 84.57 | 82.41 | 82.56 | 421,520 | -2.13(-2.51%) |
Oct 06, 2016 | 84.23 | 84.84 | 83.79 | 84.69 | 239,651 | +0.13(+0.15%) |
Oct 05, 2016 | 84.21 | 84.84 | 83.92 | 84.56 | 353,303 | +0.87(+1.04%) |
Oct 04, 2016 | 84.58 | 85.13 | 83.44 | 83.69 | 206,885 | -0.81(-0.96%) |
Oct 03, 2016 | 85.16 | 85.69 | 84.43 | 84.51 | 325,665 | -0.95(-1.11%) |
Sep 30, 2016 | 85.18 | 85.93 | 85.05 | 85.46 | 344,885 | +0.62(+0.73%) |
Sep 29, 2016 | 84.89 | 85.17 | 84.41 | 84.84 | 275,007 | -0.01(-0.01%) |
Sep 28, 2016 | 84.32 | 84.91 | 83.80 | 84.84 | 261,150 | +0.72(+0.86%) |
Sep 27, 2016 | 83.76 | 84.26 | 83.58 | 84.12 | 372,808 | +0.31(+0.37%) |
Sep 26, 2016 | 83.64 | 84.49 | 83.46 | 83.81 | 186,194 | -0.37(-0.44%) |
Sep 23, 2016 | 85.51 | 85.53 | 84.18 | 84.19 | 209,551 | -1.60(-1.86%) |
Sep 22, 2016 | 84.78 | 85.84 | 84.73 | 85.79 | 510,036 | +1.77(+2.11%) |
Sep 21, 2016 | 83.56 | 84.05 | 83.05 | 84.01 | 223,472 | +0.93(+1.12%) |
Sep 20, 2016 | 83.55 | 83.75 | 82.95 | 83.08 | 226,666 | +0.00(+0.00%) |
Sep 19, 2016 | 82.83 | 83.44 | 82.66 | 83.08 | 334,834 | +0.70(+0.85%) |
Sep 16, 2016 | 83.09 | 83.24 | 82.19 | 82.38 | 412,486 | -1.02(-1.23%) |
Sep 15, 2016 | 82.66 | 83.69 | 82.23 | 83.40 | 261,943 | +0.79(+0.96%) |
Sep 14, 2016 | 82.73 | 82.91 | 82.16 | 82.61 | 296,082 | -0.06(-0.08%) |
Sep 13, 2016 | 83.14 | 83.80 | 82.66 | 82.67 | 264,661 | -0.98(-1.17%) |
Sep 12, 2016 | 82.46 | 84.00 | 82.32 | 83.65 | 375,117 | +0.76(+0.91%) |
Sep 09, 2016 | 84.55 | 84.80 | 82.88 | 82.89 | 324,760 | -2.30(-2.70%) |
Sep 08, 2016 | 85.42 | 85.71 | 84.92 | 85.19 | 306,600 | -0.31(-0.36%) |
Sep 07, 2016 | 85.18 | 85.81 | 85.11 | 85.50 | 222,903 | +0.06(+0.07%) |
Sep 06, 2016 | 86.11 | 86.42 | 85.01 | 85.44 | 231,631 | -0.44(-0.51%) |
Sep 02, 2016 | 85.97 | 85.88 | 85.88 | 85.88 | 603,749 | +0.52(+0.61%) |
Sep 01, 2016 | 85.63 | 85.89 | 84.87 | 85.36 | 237,038 | +0.02(+0.02%) |
Aug 31, 2016 | 86.47 | 86.81 | 85.11 | 85.34 | 355,237 | -1.28(-1.48%) |
Aug 30, 2016 | 86.83 | 86.95 | 86.42 | 86.62 | 255,537 | -0.20(-0.23%) |
Aug 29, 2016 | 86.21 | 87.06 | 86.01 | 86.82 | 188,412 | +0.74(+0.86%) |
Aug 26, 2016 | 85.81 | 86.41 | 85.46 | 86.08 | 318,289 | +0.24(+0.28%) |
Aug 25, 2016 | 85.39 | 85.85 | 85.20 | 85.84 | 498,857 | +0.51(+0.60%) |
Aug 24, 2016 | 85.79 | 85.79 | 85.20 | 85.33 | 218,412 | -0.65(-0.75%) |
Aug 23, 2016 | 85.85 | 86.25 | 85.39 | 85.98 | 178,862 | +0.49(+0.58%) |
Aug 22, 2016 | 85.38 | 85.69 | 84.81 | 85.48 | 202,112 | -0.25(-0.29%) |
Aug 19, 2016 | 84.79 | 85.73 | 84.39 | 85.73 | 236,446 | +0.90(+1.06%) |
Aug 18, 2016 | 84.83 | 84.90 | 84.63 | 84.84 | 174,527 | +0.02(+0.02%) |
Aug 17, 2016 | 84.43 | 84.86 | 84.11 | 84.82 | 170,084 | +0.37(+0.44%) |
Aug 16, 2016 | 84.58 | 84.63 | 84.21 | 84.44 | 418,741 | -0.45(-0.53%) |
Aug 15, 2016 | 84.53 | 84.91 | 84.30 | 84.89 | 383,363 | +0.58(+0.68%) |
Aug 12, 2016 | 84.66 | 84.66 | 83.99 | 84.32 | 139,997 | -0.36(-0.42%) |
Aug 11, 2016 | 84.52 | 84.90 | 84.29 | 84.67 | 243,881 | +0.56(+0.66%) |
Aug 10, 2016 | 83.94 | 84.20 | 83.57 | 84.11 | 305,870 | +0.20(+0.24%) |
Aug 09, 2016 | 83.63 | 83.92 | 83.26 | 83.91 | 320,304 | +0.30(+0.36%) |
Aug 08, 2016 | 83.16 | 83.62 | 83.07 | 83.61 | 246,666 | +0.41(+0.49%) |
Aug 05, 2016 | 82.64 | 83.32 | 82.49 | 83.20 | 368,211 | +0.73(+0.89%) |
Aug 04, 2016 | 82.13 | 82.74 | 82.05 | 82.47 | 385,638 | +0.27(+0.33%) |
Aug 03, 2016 | 81.88 | 82.45 | 81.62 | 82.20 | 382,919 | +0.27(+0.33%) |
Aug 02, 2016 | 82.11 | 82.45 | 81.58 | 81.92 | 635,678 | -0.27(-0.33%) |