Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.31 | 77.84 | 75.17 | 77.53 | 1,043,468 | +2.52(+3.35%) |
Oct 28, 2016 | 74.14 | 75.90 | 73.91 | 75.01 | 637,602 | +0.43(+0.57%) |
Oct 27, 2016 | 75.50 | 75.62 | 74.27 | 74.59 | 513,315 | -0.37(-0.49%) |
Oct 26, 2016 | 75.89 | 76.31 | 74.31 | 74.95 | 697,976 | -1.25(-1.64%) |
Oct 25, 2016 | 75.15 | 76.89 | 74.75 | 76.20 | 652,143 | +1.45(+1.94%) |
Oct 24, 2016 | 76.44 | 76.50 | 74.24 | 74.75 | 619,622 | -1.21(-1.60%) |
Oct 21, 2016 | 76.09 | 76.27 | 75.42 | 75.97 | 390,722 | +0.01(+0.01%) |
Oct 20, 2016 | 75.49 | 76.16 | 74.79 | 75.96 | 957,955 | -0.03(-0.05%) |
Oct 19, 2016 | 76.26 | 76.59 | 75.52 | 75.99 | 754,443 | +0.35(+0.46%) |
Oct 18, 2016 | 75.18 | 75.95 | 74.24 | 75.64 | 1,013,419 | +2.39(+3.27%) |
Oct 17, 2016 | 72.37 | 73.75 | 72.17 | 73.25 | 1,129,297 | +0.69(+0.95%) |
Oct 14, 2016 | 73.63 | 74.07 | 72.07 | 72.56 | 1,313,822 | -2.63(-3.50%) |
Oct 13, 2016 | 74.31 | 77.08 | 74.04 | 75.19 | 916,763 | +1.18(+1.59%) |
Oct 12, 2016 | 73.98 | 74.93 | 73.55 | 74.01 | 1,139,772 | +0.71(+0.97%) |
Oct 11, 2016 | 75.11 | 75.25 | 73.29 | 73.30 | 1,917,542 | -2.68(-3.53%) |
Oct 10, 2016 | 77.16 | 77.58 | 75.83 | 75.98 | 1,077,337 | -1.13(-1.46%) |
Oct 07, 2016 | 79.00 | 79.51 | 76.02 | 77.11 | 2,273,923 | +0.87(+1.15%) |
Oct 06, 2016 | 76.98 | 77.76 | 75.69 | 76.24 | 2,085,699 | -2.92(-3.69%) |
Oct 05, 2016 | 79.56 | 80.12 | 77.42 | 79.16 | 1,726,216 | +0.03(+0.03%) |
Oct 04, 2016 | 85.06 | 85.06 | 78.78 | 79.13 | 2,673,041 | -7.59(-8.76%) |
Oct 03, 2016 | 88.01 | 88.19 | 86.33 | 86.72 | 940,810 | -0.72(-0.82%) |
Sep 30, 2016 | 91.06 | 91.19 | 87.22 | 87.44 | 1,154,576 | -1.86(-2.08%) |
Sep 29, 2016 | 89.64 | 90.00 | 88.59 | 89.30 | 797,456 | -0.84(-0.93%) |
Sep 28, 2016 | 88.58 | 90.38 | 87.60 | 90.14 | 952,862 | +2.38(+2.71%) |
Sep 27, 2016 | 88.68 | 89.41 | 87.27 | 87.76 | 1,018,079 | -0.34(-0.39%) |
Sep 26, 2016 | 89.19 | 89.89 | 87.88 | 88.10 | 680,963 | -0.23(-0.26%) |
Sep 23, 2016 | 89.61 | 90.61 | 87.78 | 88.33 | 639,481 | -2.54(-2.80%) |
Sep 22, 2016 | 91.79 | 92.63 | 90.18 | 90.87 | 1,265,272 | +1.36(+1.52%) |
Sep 21, 2016 | 86.55 | 89.75 | 86.25 | 89.51 | 1,015,994 | +4.03(+4.71%) |
Sep 20, 2016 | 85.50 | 86.09 | 84.96 | 85.48 | 430,079 | -0.47(-0.55%) |
Sep 19, 2016 | 86.10 | 86.69 | 85.44 | 85.95 | 1,003,628 | +1.65(+1.96%) |
Sep 16, 2016 | 83.80 | 84.71 | 83.32 | 84.30 | 1,102,162 | -0.51(-0.60%) |
Sep 15, 2016 | 85.46 | 85.99 | 83.47 | 84.81 | 845,465 | -0.38(-0.45%) |
Sep 14, 2016 | 86.01 | 86.71 | 84.69 | 85.19 | 847,101 | +0.65(+0.76%) |
Sep 13, 2016 | 86.08 | 86.27 | 83.92 | 84.55 | 1,079,866 | -3.08(-3.52%) |
Sep 12, 2016 | 84.97 | 88.01 | 84.80 | 87.63 | 1,103,258 | +2.23(+2.61%) |
Sep 09, 2016 | 87.80 | 87.80 | 84.83 | 85.40 | 1,121,319 | -3.29(-3.71%) |
Sep 08, 2016 | 89.60 | 90.78 | 88.32 | 88.70 | 730,019 | -2.22(-2.44%) |
Sep 07, 2016 | 90.86 | 91.01 | 89.20 | 90.92 | 872,020 | -0.13(-0.14%) |
Sep 06, 2016 | 88.18 | 91.11 | 87.90 | 91.05 | 1,498,353 | +3.83(+4.39%) |
Sep 02, 2016 | 86.55 | 87.22 | 87.22 | 87.22 | 1,631,316 | +2.90(+3.44%) |
Sep 01, 2016 | 81.67 | 84.79 | 81.54 | 84.32 | 1,448,415 | +2.49(+3.04%) |
Aug 31, 2016 | 81.90 | 82.99 | 81.29 | 81.83 | 1,614,140 | -0.66(-0.79%) |
Aug 30, 2016 | 84.91 | 84.92 | 81.72 | 82.48 | 1,621,146 | -4.05(-4.68%) |
Aug 29, 2016 | 85.64 | 87.11 | 85.63 | 86.54 | 571,651 | -0.00(-0.00%) |
Aug 26, 2016 | 88.54 | 89.70 | 85.94 | 86.54 | 1,357,509 | -0.47(-0.54%) |
Aug 25, 2016 | 87.26 | 88.17 | 86.46 | 87.01 | 1,123,515 | +0.31(+0.36%) |
Aug 24, 2016 | 89.62 | 89.64 | 86.29 | 86.70 | 1,405,243 | -4.98(-5.43%) |
Aug 23, 2016 | 92.73 | 92.99 | 91.44 | 91.68 | 730,655 | -0.73(-0.79%) |
Aug 22, 2016 | 91.86 | 92.67 | 91.23 | 92.41 | 879,282 | -2.44(-2.57%) |
Aug 19, 2016 | 95.55 | 95.67 | 94.34 | 94.85 | 1,294,271 | -1.33(-1.38%) |
Aug 18, 2016 | 96.73 | 96.87 | 95.62 | 96.17 | 822,202 | +0.69(+0.72%) |
Aug 17, 2016 | 96.82 | 96.82 | 94.63 | 95.48 | 1,471,919 | -1.55(-1.60%) |
Aug 16, 2016 | 97.20 | 97.64 | 96.21 | 97.04 | 1,015,741 | +1.64(+1.72%) |
Aug 15, 2016 | 96.36 | 96.59 | 95.28 | 95.40 | 568,247 | +0.10(+0.11%) |
Aug 12, 2016 | 97.22 | 97.29 | 95.12 | 95.29 | 732,854 | -1.31(-1.36%) |
Aug 11, 2016 | 97.34 | 98.62 | 96.25 | 96.60 | 687,967 | -0.43(-0.44%) |
Aug 10, 2016 | 98.80 | 98.91 | 96.84 | 97.03 | 781,808 | +0.53(+0.55%) |
Aug 09, 2016 | 96.38 | 96.98 | 95.87 | 96.50 | 546,620 | +1.19(+1.25%) |
Aug 08, 2016 | 94.84 | 96.51 | 94.84 | 95.31 | 762,100 | -0.31(-0.33%) |
Aug 05, 2016 | 96.17 | 96.45 | 95.20 | 95.62 | 1,506,892 | -3.28(-3.31%) |
Aug 04, 2016 | 98.14 | 100.24 | 97.99 | 98.90 | 2,467,503 | -4.93(-4.74%) |
Aug 03, 2016 | 104.88 | 105.00 | 103.46 | 103.83 | 984,628 | -0.83(-0.79%) |
Aug 02, 2016 | 104.58 | 105.43 | 104.06 | 104.66 | 798,015 | +0.81(+0.78%) |