Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.29 | 79.40 | 78.97 | 78.97 | 325,268 | -0.06(-0.08%) |
Oct 28, 2016 | 79.48 | 79.62 | 78.54 | 79.03 | 59,932 | -0.30(-0.38%) |
Oct 27, 2016 | 79.55 | 79.76 | 79.12 | 79.33 | 111,441 | +0.13(+0.17%) |
Oct 26, 2016 | 78.51 | 79.27 | 78.51 | 79.19 | 28,965 | +0.33(+0.42%) |
Oct 25, 2016 | 79.03 | 79.20 | 78.74 | 78.86 | 74,179 | -0.32(-0.41%) |
Oct 24, 2016 | 79.12 | 79.36 | 78.99 | 79.18 | 23,765 | +0.45(+0.57%) |
Oct 21, 2016 | 78.03 | 78.80 | 77.97 | 78.74 | 51,365 | +0.21(+0.27%) |
Oct 20, 2016 | 78.32 | 78.98 | 78.21 | 78.53 | 169,185 | +0.19(+0.25%) |
Oct 19, 2016 | 77.67 | 78.48 | 77.66 | 78.34 | 54,860 | +0.91(+1.18%) |
Oct 18, 2016 | 77.43 | 77.49 | 77.04 | 77.42 | 55,392 | +0.67(+0.87%) |
Oct 17, 2016 | 77.13 | 77.32 | 76.57 | 76.76 | 42,939 | -0.40(-0.52%) |
Oct 14, 2016 | 77.70 | 78.00 | 76.88 | 77.16 | 156,808 | +0.38(+0.49%) |
Oct 13, 2016 | 76.99 | 76.99 | 75.98 | 76.78 | 47,178 | -0.95(-1.22%) |
Oct 12, 2016 | 77.75 | 78.17 | 77.64 | 77.73 | 282,922 | -0.03(-0.03%) |
Oct 11, 2016 | 78.47 | 78.62 | 77.37 | 77.76 | 37,336 | -0.92(-1.17%) |
Oct 10, 2016 | 78.70 | 79.02 | 78.61 | 78.68 | 283,794 | +0.39(+0.50%) |
Oct 07, 2016 | 78.49 | 78.51 | 77.77 | 78.28 | 44,316 | -0.10(-0.12%) |
Oct 06, 2016 | 78.44 | 78.48 | 77.87 | 78.38 | 46,966 | +0.04(+0.06%) |
Oct 05, 2016 | 77.42 | 78.51 | 77.42 | 78.34 | 42,649 | +1.30(+1.68%) |
Oct 04, 2016 | 76.88 | 77.63 | 76.70 | 77.04 | 43,843 | +0.35(+0.46%) |
Oct 03, 2016 | 76.71 | 77.10 | 76.44 | 76.69 | 57,519 | -0.20(-0.26%) |
Sep 30, 2016 | 76.21 | 77.34 | 76.07 | 76.89 | 146,519 | +1.06(+1.40%) |
Sep 29, 2016 | 76.96 | 77.28 | 75.46 | 75.83 | 91,915 | -1.12(-1.46%) |
Sep 28, 2016 | 76.77 | 77.00 | 76.18 | 76.95 | 27,975 | +0.43(+0.56%) |
Sep 27, 2016 | 75.69 | 76.57 | 75.47 | 76.52 | 81,386 | +0.60(+0.80%) |
Sep 26, 2016 | 76.71 | 77.06 | 75.82 | 75.92 | 34,287 | -1.40(-1.81%) |
Sep 23, 2016 | 77.48 | 77.80 | 77.24 | 77.32 | 83,043 | -0.39(-0.51%) |
Sep 22, 2016 | 77.74 | 77.96 | 77.49 | 77.71 | 33,308 | +0.25(+0.33%) |
Sep 21, 2016 | 77.39 | 77.61 | 76.82 | 77.46 | 29,294 | +0.37(+0.48%) |
Sep 20, 2016 | 77.58 | 77.74 | 76.99 | 77.09 | 38,423 | +0.14(+0.18%) |
Sep 19, 2016 | 76.99 | 77.58 | 76.84 | 76.95 | 33,334 | +0.35(+0.46%) |
Sep 16, 2016 | 76.91 | 77.10 | 76.34 | 76.60 | 30,759 | -0.72(-0.93%) |
Sep 15, 2016 | 76.59 | 77.44 | 76.49 | 77.32 | 49,264 | +0.59(+0.77%) |
Sep 14, 2016 | 77.14 | 77.56 | 76.64 | 76.72 | 517,120 | -0.44(-0.57%) |
Sep 13, 2016 | 77.61 | 77.62 | 76.74 | 77.16 | 627,514 | -1.32(-1.68%) |
Sep 12, 2016 | 77.12 | 78.65 | 76.69 | 78.48 | 880,333 | +0.81(+1.05%) |
Sep 09, 2016 | 78.37 | 78.79 | 77.67 | 77.67 | 73,801 | -1.06(-1.34%) |
Sep 08, 2016 | 78.49 | 78.97 | 78.43 | 78.72 | 65,530 | +0.25(+0.32%) |
Sep 07, 2016 | 78.16 | 78.58 | 77.96 | 78.47 | 157,352 | +0.12(+0.16%) |
Sep 06, 2016 | 78.81 | 78.90 | 77.88 | 78.35 | 449,052 | -0.49(-0.62%) |
Sep 02, 2016 | 78.57 | 78.84 | 78.84 | 78.84 | 185,950 | +0.44(+0.56%) |
Sep 01, 2016 | 78.92 | 79.13 | 77.80 | 78.40 | 286,829 | -0.38(-0.48%) |
Aug 31, 2016 | 78.79 | 78.96 | 78.06 | 78.78 | 192,617 | +0.10(+0.12%) |
Aug 30, 2016 | 78.02 | 78.69 | 77.97 | 78.68 | 224,011 | +0.86(+1.11%) |
Aug 29, 2016 | 77.38 | 78.08 | 77.38 | 77.82 | 57,085 | +0.61(+0.79%) |
Aug 26, 2016 | 76.95 | 77.59 | 76.77 | 77.20 | 147,323 | +0.44(+0.57%) |
Aug 25, 2016 | 76.59 | 76.79 | 76.51 | 76.77 | 38,135 | +0.11(+0.15%) |
Aug 24, 2016 | 76.81 | 77.02 | 76.54 | 76.65 | 38,041 | -0.04(-0.06%) |
Aug 23, 2016 | 76.77 | 77.13 | 76.70 | 76.70 | 58,585 | +0.12(+0.16%) |
Aug 22, 2016 | 76.43 | 76.64 | 76.24 | 76.58 | 26,621 | +0.01(+0.01%) |
Aug 19, 2016 | 76.26 | 76.61 | 76.01 | 76.57 | 30,268 | +0.11(+0.15%) |
Aug 18, 2016 | 76.30 | 76.59 | 76.23 | 76.45 | 29,242 | +0.01(+0.01%) |
Aug 17, 2016 | 76.16 | 76.51 | 76.16 | 76.44 | 133,181 | +0.22(+0.29%) |
Aug 16, 2016 | 75.99 | 76.37 | 75.92 | 76.23 | 52,030 | -0.03(-0.03%) |
Aug 15, 2016 | 75.69 | 76.34 | 75.69 | 76.25 | 30,641 | +0.75(+0.99%) |
Aug 12, 2016 | 75.28 | 75.53 | 74.92 | 75.50 | 70,093 | -0.23(-0.30%) |
Aug 11, 2016 | 75.58 | 75.95 | 75.37 | 75.73 | 68,175 | +0.34(+0.45%) |
Aug 10, 2016 | 76.12 | 76.22 | 75.34 | 75.39 | 30,393 | -0.77(-1.01%) |
Aug 09, 2016 | 76.23 | 76.43 | 76.01 | 76.15 | 52,892 | -0.07(-0.10%) |
Aug 08, 2016 | 76.30 | 76.58 | 76.10 | 76.23 | 55,194 | +0.00(+0.00%) |
Aug 05, 2016 | 75.18 | 76.23 | 75.12 | 76.23 | 54,304 | +1.85(+2.49%) |
Aug 04, 2016 | 74.23 | 74.48 | 74.15 | 74.37 | 46,284 | +0.08(+0.11%) |
Aug 03, 2016 | 73.36 | 74.31 | 73.34 | 74.30 | 43,594 | +0.98(+1.33%) |
Aug 02, 2016 | 73.73 | 73.98 | 73.04 | 73.32 | 318,814 | -0.56(-0.76%) |