Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.26 | 79.95 | 78.99 | 79.49 | 2,145,510 | +0.62(+0.79%) |
Oct 28, 2016 | 78.22 | 79.63 | 78.09 | 78.87 | 2,872,227 | +0.79(+1.01%) |
Oct 27, 2016 | 77.48 | 78.28 | 77.38 | 78.08 | 2,900,632 | +1.13(+1.47%) |
Oct 26, 2016 | 78.55 | 78.95 | 76.88 | 76.95 | 2,738,612 | -2.77(-3.47%) |
Oct 25, 2016 | 79.31 | 79.97 | 79.11 | 79.72 | 2,470,703 | +0.27(+0.34%) |
Oct 24, 2016 | 80.21 | 80.57 | 79.36 | 79.45 | 1,580,031 | +0.03(+0.03%) |
Oct 21, 2016 | 78.93 | 79.50 | 78.69 | 79.42 | 2,205,042 | -0.18(-0.23%) |
Oct 20, 2016 | 81.21 | 81.33 | 79.44 | 79.60 | 1,836,082 | -2.15(-2.62%) |
Oct 19, 2016 | 81.41 | 82.38 | 81.11 | 81.75 | 1,180,842 | +0.56(+0.69%) |
Oct 18, 2016 | 81.41 | 81.79 | 80.75 | 81.18 | 1,169,133 | +0.12(+0.15%) |
Oct 17, 2016 | 81.05 | 81.65 | 80.83 | 81.06 | 1,194,970 | -0.09(-0.11%) |
Oct 14, 2016 | 81.64 | 82.40 | 81.07 | 81.15 | 1,724,078 | +0.10(+0.13%) |
Oct 13, 2016 | 79.33 | 81.22 | 79.04 | 81.05 | 2,249,859 | +1.20(+1.50%) |
Oct 12, 2016 | 80.22 | 80.64 | 79.66 | 79.85 | 2,535,689 | -1.07(-1.32%) |
Oct 11, 2016 | 82.56 | 82.91 | 80.56 | 80.92 | 3,561,601 | -0.99(-1.21%) |
Oct 10, 2016 | 83.10 | 83.41 | 81.79 | 81.91 | 2,039,287 | -0.81(-0.98%) |
Oct 07, 2016 | 83.17 | 83.25 | 82.10 | 82.72 | 1,686,877 | -0.57(-0.69%) |
Oct 06, 2016 | 82.94 | 83.61 | 82.61 | 83.29 | 1,917,064 | +0.35(+0.42%) |
Oct 05, 2016 | 82.25 | 83.05 | 82.10 | 82.94 | 1,403,932 | +1.07(+1.31%) |
Oct 04, 2016 | 83.00 | 83.53 | 81.52 | 81.87 | 1,704,354 | -0.96(-1.16%) |
Oct 03, 2016 | 82.56 | 83.01 | 82.34 | 82.83 | 1,579,643 | -0.13(-0.15%) |
Sep 30, 2016 | 81.64 | 83.15 | 81.45 | 82.96 | 2,245,805 | +1.63(+2.01%) |
Sep 29, 2016 | 81.67 | 81.94 | 81.06 | 81.33 | 2,101,801 | -0.32(-0.40%) |
Sep 28, 2016 | 80.77 | 81.73 | 80.49 | 81.65 | 1,286,986 | +0.90(+1.11%) |
Sep 27, 2016 | 79.70 | 80.96 | 79.62 | 80.75 | 1,271,166 | +1.03(+1.29%) |
Sep 26, 2016 | 79.55 | 80.39 | 79.35 | 79.73 | 1,304,136 | -0.29(-0.36%) |
Sep 23, 2016 | 79.90 | 80.54 | 79.70 | 80.02 | 1,040,724 | -0.25(-0.31%) |
Sep 22, 2016 | 80.16 | 80.68 | 80.04 | 80.27 | 1,498,315 | +0.68(+0.86%) |
Sep 21, 2016 | 78.66 | 79.75 | 78.54 | 79.58 | 1,466,854 | +1.02(+1.29%) |
Sep 20, 2016 | 78.96 | 79.08 | 78.30 | 78.57 | 1,602,224 | -0.09(-0.12%) |
Sep 19, 2016 | 78.43 | 79.21 | 78.43 | 78.66 | 1,299,925 | +0.58(+0.74%) |
Sep 16, 2016 | 77.83 | 78.45 | 77.30 | 78.08 | 2,426,526 | -0.14(-0.17%) |
Sep 15, 2016 | 77.23 | 78.58 | 76.86 | 78.22 | 1,737,042 | +0.72(+0.93%) |
Sep 14, 2016 | 77.37 | 78.34 | 77.11 | 77.50 | 2,005,549 | -0.06(-0.08%) |
Sep 13, 2016 | 78.16 | 78.74 | 77.18 | 77.56 | 1,289,679 | -1.40(-1.78%) |
Sep 12, 2016 | 77.52 | 79.52 | 77.11 | 78.96 | 1,653,739 | +1.37(+1.76%) |
Sep 09, 2016 | 79.74 | 79.74 | 77.57 | 77.59 | 1,925,937 | -2.74(-3.42%) |
Sep 08, 2016 | 80.34 | 81.13 | 79.69 | 80.34 | 1,487,686 | +0.04(+0.05%) |
Sep 07, 2016 | 81.14 | 82.02 | 80.14 | 80.29 | 2,840,424 | -1.03(-1.27%) |
Sep 06, 2016 | 80.48 | 81.33 | 80.38 | 81.33 | 1,818,335 | +0.85(+1.05%) |
Sep 02, 2016 | 80.42 | 80.48 | 80.48 | 80.48 | 905,784 | +0.31(+0.38%) |
Sep 01, 2016 | 80.44 | 80.56 | 79.39 | 80.17 | 1,336,751 | -0.09(-0.11%) |
Aug 31, 2016 | 80.40 | 80.71 | 79.71 | 80.26 | 1,807,239 | -0.40(-0.50%) |
Aug 30, 2016 | 80.35 | 80.66 | 79.95 | 80.66 | 1,637,379 | +0.31(+0.38%) |
Aug 29, 2016 | 78.83 | 80.60 | 78.74 | 80.35 | 2,013,493 | +1.49(+1.89%) |
Aug 26, 2016 | 78.77 | 79.43 | 78.55 | 78.87 | 1,547,456 | +0.16(+0.21%) |
Aug 25, 2016 | 78.56 | 79.21 | 78.51 | 78.70 | 1,258,171 | -0.02(-0.02%) |
Aug 24, 2016 | 78.62 | 78.92 | 78.46 | 78.72 | 928,558 | +0.06(+0.08%) |
Aug 23, 2016 | 78.55 | 78.80 | 78.22 | 78.66 | 846,303 | +0.57(+0.73%) |
Aug 22, 2016 | 78.21 | 78.28 | 77.79 | 78.09 | 949,474 | -0.19(-0.24%) |
Aug 19, 2016 | 78.04 | 78.60 | 77.82 | 78.28 | 1,261,750 | -0.08(-0.10%) |
Aug 18, 2016 | 76.78 | 78.35 | 76.63 | 78.35 | 1,849,535 | +1.58(+2.06%) |
Aug 17, 2016 | 76.15 | 76.81 | 75.75 | 76.77 | 1,112,180 | +0.60(+0.79%) |
Aug 16, 2016 | 75.84 | 76.40 | 75.27 | 76.17 | 1,504,573 | +0.17(+0.22%) |
Aug 15, 2016 | 75.95 | 76.62 | 75.79 | 76.00 | 913,011 | +0.48(+0.63%) |
Aug 12, 2016 | 76.48 | 76.48 | 75.19 | 75.52 | 1,297,054 | -0.96(-1.25%) |
Aug 11, 2016 | 75.87 | 77.13 | 75.46 | 76.48 | 1,934,555 | +0.78(+1.03%) |
Aug 10, 2016 | 76.55 | 76.55 | 75.54 | 75.70 | 943,761 | -0.58(-0.76%) |
Aug 09, 2016 | 76.44 | 76.81 | 76.22 | 76.28 | 1,221,493 | -0.23(-0.30%) |
Aug 08, 2016 | 76.07 | 77.33 | 76.07 | 76.52 | 1,489,705 | +0.55(+0.72%) |
Aug 05, 2016 | 75.35 | 76.40 | 74.88 | 75.97 | 1,716,203 | +1.09(+1.45%) |
Aug 04, 2016 | 74.85 | 75.48 | 74.26 | 74.88 | 1,971,197 | -0.11(-0.15%) |
Aug 03, 2016 | 73.94 | 75.16 | 73.86 | 74.99 | 1,677,170 | +0.98(+1.33%) |
Aug 02, 2016 | 74.93 | 75.14 | 73.79 | 74.01 | 1,180,711 | -1.17(-1.56%) |