Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 76.43 | 76.78 | 75.64 | 75.99 | 3,108,050 | +0.04(+0.05%) |
Oct 28, 2016 | 76.68 | 77.18 | 75.02 | 75.95 | 5,520,829 | -0.89(-1.16%) |
Oct 27, 2016 | 77.36 | 77.59 | 76.38 | 76.84 | 3,782,773 | -0.51(-0.65%) |
Oct 26, 2016 | 76.82 | 78.18 | 76.65 | 77.34 | 5,201,618 | +0.50(+0.65%) |
Oct 25, 2016 | 79.30 | 80.06 | 76.55 | 76.84 | 19,352,030 | -9.39(-10.89%) |
Oct 24, 2016 | 86.43 | 86.60 | 85.72 | 86.23 | 2,974,816 | +0.23(+0.27%) |
Oct 21, 2016 | 84.92 | 86.16 | 84.71 | 86.00 | 2,372,011 | +0.41(+0.47%) |
Oct 20, 2016 | 84.58 | 86.03 | 84.49 | 85.60 | 3,085,435 | +1.34(+1.59%) |
Oct 19, 2016 | 84.02 | 84.45 | 83.48 | 84.25 | 2,026,218 | +0.20(+0.24%) |
Oct 18, 2016 | 84.19 | 84.27 | 83.38 | 84.05 | 1,350,989 | +0.39(+0.47%) |
Oct 17, 2016 | 83.32 | 83.92 | 83.27 | 83.66 | 1,636,890 | +0.37(+0.44%) |
Oct 14, 2016 | 84.13 | 84.17 | 83.28 | 83.29 | 1,722,993 | -0.33(-0.39%) |
Oct 13, 2016 | 82.91 | 83.95 | 82.57 | 83.62 | 1,989,592 | +0.13(+0.16%) |
Oct 12, 2016 | 83.01 | 83.69 | 82.70 | 83.49 | 1,680,064 | +0.50(+0.61%) |
Oct 11, 2016 | 83.68 | 83.80 | 82.42 | 82.98 | 4,030,086 | -1.03(-1.23%) |
Oct 10, 2016 | 84.26 | 85.33 | 83.79 | 84.02 | 2,399,550 | +0.62(+0.74%) |
Oct 07, 2016 | 84.15 | 84.15 | 81.12 | 83.40 | 7,542,861 | -1.65(-1.94%) |
Oct 06, 2016 | 84.32 | 85.25 | 83.95 | 85.05 | 2,679,164 | +0.61(+0.73%) |
Oct 05, 2016 | 84.36 | 84.72 | 83.98 | 84.44 | 2,403,961 | +0.34(+0.40%) |
Oct 04, 2016 | 85.66 | 85.87 | 84.10 | 84.10 | 2,995,040 | -1.50(-1.75%) |
Oct 03, 2016 | 85.62 | 85.77 | 85.32 | 85.60 | 1,964,106 | -0.25(-0.30%) |
Sep 30, 2016 | 86.50 | 86.80 | 85.31 | 85.85 | 2,333,941 | -0.20(-0.23%) |
Sep 29, 2016 | 87.44 | 87.67 | 85.73 | 86.05 | 2,362,608 | -1.43(-1.64%) |
Sep 28, 2016 | 88.08 | 88.08 | 87.09 | 87.49 | 2,122,382 | -0.14(-0.16%) |
Sep 27, 2016 | 86.84 | 87.75 | 86.43 | 87.63 | 1,386,333 | +0.64(+0.74%) |
Sep 26, 2016 | 87.55 | 87.80 | 86.94 | 86.99 | 1,743,353 | -0.83(-0.95%) |
Sep 23, 2016 | 86.93 | 88.11 | 86.83 | 87.82 | 2,458,050 | +1.05(+1.21%) |
Sep 22, 2016 | 86.69 | 87.11 | 86.34 | 86.77 | 1,768,923 | +0.38(+0.45%) |
Sep 21, 2016 | 85.34 | 86.42 | 84.77 | 86.39 | 1,874,686 | +1.00(+1.17%) |
Sep 20, 2016 | 85.34 | 85.99 | 85.19 | 85.39 | 2,559,889 | +0.51(+0.60%) |
Sep 19, 2016 | 84.56 | 85.47 | 84.35 | 84.88 | 2,770,017 | -0.14(-0.16%) |
Sep 16, 2016 | 85.71 | 85.84 | 84.31 | 85.02 | 3,102,640 | -0.86(-1.00%) |
Sep 15, 2016 | 85.72 | 86.27 | 85.34 | 85.88 | 2,243,513 | +0.35(+0.41%) |
Sep 14, 2016 | 85.29 | 86.01 | 85.16 | 85.53 | 2,250,242 | +0.58(+0.68%) |
Sep 13, 2016 | 86.51 | 86.72 | 84.92 | 84.95 | 3,254,945 | -1.74(-2.00%) |
Sep 12, 2016 | 84.84 | 86.91 | 84.81 | 86.69 | 3,185,366 | +1.54(+1.81%) |
Sep 09, 2016 | 87.22 | 87.37 | 85.15 | 85.15 | 3,701,732 | -2.78(-3.16%) |
Sep 08, 2016 | 88.50 | 88.78 | 87.80 | 87.93 | 1,940,807 | -0.97(-1.10%) |
Sep 07, 2016 | 88.32 | 89.09 | 87.80 | 88.90 | 2,187,775 | +0.42(+0.48%) |
Sep 06, 2016 | 89.18 | 89.18 | 88.16 | 88.48 | 1,193,718 | -0.40(-0.45%) |
Sep 02, 2016 | 88.61 | 88.89 | 88.89 | 88.89 | 1,368,567 | +0.36(+0.41%) |
Sep 01, 2016 | 87.94 | 88.84 | 87.73 | 88.53 | 3,283,979 | +0.48(+0.55%) |
Aug 31, 2016 | 89.07 | 89.13 | 87.95 | 88.04 | 1,619,882 | -0.93(-1.05%) |
Aug 30, 2016 | 88.80 | 89.56 | 88.71 | 88.97 | 2,078,650 | +0.01(+0.01%) |
Aug 29, 2016 | 88.72 | 89.37 | 88.41 | 88.96 | 2,647,213 | +0.27(+0.30%) |
Aug 26, 2016 | 88.97 | 89.73 | 88.41 | 88.70 | 1,738,322 | -0.21(-0.24%) |
Aug 25, 2016 | 88.80 | 89.27 | 88.69 | 88.91 | 2,060,211 | -0.09(-0.10%) |
Aug 24, 2016 | 89.93 | 90.16 | 88.83 | 89.00 | 1,539,076 | -1.34(-1.48%) |
Aug 23, 2016 | 89.85 | 90.92 | 89.34 | 90.34 | 2,326,243 | +1.01(+1.13%) |
Aug 22, 2016 | 89.08 | 90.06 | 88.93 | 89.34 | 3,686,684 | +0.04(+0.04%) |
Aug 19, 2016 | 89.27 | 89.41 | 88.54 | 89.30 | 3,044,372 | -0.25(-0.28%) |
Aug 18, 2016 | 89.23 | 89.94 | 89.21 | 89.55 | 1,467,329 | +0.29(+0.32%) |
Aug 17, 2016 | 90.07 | 90.16 | 89.01 | 89.26 | 3,563,612 | -0.94(-1.05%) |
Aug 16, 2016 | 91.75 | 92.10 | 90.17 | 90.21 | 1,882,165 | -1.49(-1.62%) |
Aug 15, 2016 | 91.97 | 92.15 | 91.54 | 91.69 | 1,098,221 | +0.16(+0.18%) |
Aug 12, 2016 | 91.37 | 91.62 | 90.89 | 91.53 | 1,356,703 | -0.29(-0.31%) |
Aug 11, 2016 | 92.25 | 92.41 | 91.52 | 91.82 | 1,719,398 | +0.09(+0.09%) |
Aug 10, 2016 | 91.66 | 91.81 | 91.32 | 91.73 | 1,305,198 | +0.36(+0.40%) |
Aug 09, 2016 | 92.20 | 92.48 | 91.37 | 91.37 | 2,191,993 | -0.71(-0.77%) |
Aug 08, 2016 | 93.09 | 93.31 | 91.79 | 92.08 | 1,952,724 | -0.87(-0.94%) |
Aug 05, 2016 | 93.10 | 93.24 | 92.36 | 92.95 | 1,528,483 | +0.11(+0.12%) |
Aug 04, 2016 | 93.52 | 93.66 | 92.61 | 92.84 | 1,280,201 | -0.46(-0.49%) |
Aug 03, 2016 | 93.66 | 93.66 | 92.58 | 93.30 | 1,699,019 | -0.07(-0.07%) |
Aug 02, 2016 | 92.22 | 93.43 | 91.98 | 93.36 | 2,378,668 | +1.35(+1.47%) |