Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.21 | 80.32 | 79.10 | 79.78 | 1,925,496 | +0.66(+0.83%) |
Oct 28, 2016 | 78.86 | 79.59 | 78.75 | 79.12 | 1,550,810 | +0.45(+0.57%) |
Oct 27, 2016 | 78.85 | 78.87 | 78.08 | 78.67 | 1,130,708 | +0.15(+0.19%) |
Oct 26, 2016 | 78.64 | 78.96 | 78.36 | 78.52 | 1,625,308 | -0.38(-0.49%) |
Oct 25, 2016 | 79.42 | 79.68 | 78.84 | 78.91 | 1,370,371 | -0.41(-0.52%) |
Oct 24, 2016 | 79.15 | 79.43 | 78.94 | 79.32 | 1,765,803 | +0.11(+0.14%) |
Oct 21, 2016 | 78.83 | 79.31 | 78.24 | 79.21 | 1,668,073 | +0.19(+0.24%) |
Oct 20, 2016 | 80.04 | 80.29 | 78.88 | 79.02 | 1,889,157 | -1.19(-1.48%) |
Oct 19, 2016 | 80.21 | 80.47 | 79.85 | 80.21 | 1,294,332 | -0.06(-0.08%) |
Oct 18, 2016 | 80.57 | 80.66 | 80.19 | 80.27 | 1,209,806 | +0.12(+0.15%) |
Oct 17, 2016 | 79.84 | 80.58 | 79.84 | 80.15 | 1,420,626 | +0.19(+0.24%) |
Oct 14, 2016 | 80.11 | 81.02 | 79.82 | 79.96 | 2,402,911 | -0.75(-0.93%) |
Oct 13, 2016 | 80.00 | 81.06 | 79.78 | 80.71 | 1,340,755 | -0.03(-0.03%) |
Oct 12, 2016 | 80.14 | 81.11 | 79.87 | 80.74 | 1,503,841 | +0.82(+1.03%) |
Oct 11, 2016 | 79.97 | 80.27 | 79.66 | 79.92 | 1,486,904 | -0.23(-0.29%) |
Oct 10, 2016 | 80.78 | 80.99 | 80.02 | 80.14 | 1,361,364 | -0.27(-0.34%) |
Oct 07, 2016 | 80.82 | 81.05 | 79.90 | 80.42 | 834,085 | -0.44(-0.54%) |
Oct 06, 2016 | 80.36 | 81.25 | 80.30 | 80.86 | 1,145,661 | +0.33(+0.41%) |
Oct 05, 2016 | 80.08 | 80.71 | 79.97 | 80.53 | 1,391,515 | +0.48(+0.59%) |
Oct 04, 2016 | 80.97 | 81.00 | 79.85 | 80.05 | 984,459 | -0.59(-0.73%) |
Oct 03, 2016 | 80.95 | 81.09 | 80.14 | 80.64 | 1,332,546 | -0.45(-0.55%) |
Sep 30, 2016 | 79.79 | 81.40 | 79.79 | 81.09 | 2,130,835 | +1.55(+1.95%) |
Sep 29, 2016 | 80.89 | 81.03 | 79.27 | 79.54 | 1,934,174 | -1.45(-1.79%) |
Sep 28, 2016 | 81.90 | 82.19 | 80.59 | 80.99 | 1,709,585 | -0.86(-1.05%) |
Sep 27, 2016 | 81.06 | 82.03 | 80.91 | 81.85 | 1,881,230 | +0.98(+1.21%) |
Sep 26, 2016 | 80.36 | 81.22 | 80.33 | 80.87 | 1,920,780 | +0.16(+0.19%) |
Sep 23, 2016 | 80.93 | 81.29 | 80.71 | 80.71 | 1,407,749 | -0.54(-0.66%) |
Sep 22, 2016 | 81.22 | 81.65 | 80.96 | 81.25 | 1,438,928 | +0.45(+0.56%) |
Sep 21, 2016 | 80.03 | 80.89 | 79.74 | 80.80 | 1,555,731 | +0.87(+1.09%) |
Sep 20, 2016 | 80.44 | 80.75 | 79.92 | 79.93 | 1,356,645 | -0.07(-0.09%) |
Sep 19, 2016 | 80.65 | 81.01 | 80.00 | 80.01 | 1,350,761 | -0.31(-0.39%) |
Sep 16, 2016 | 80.11 | 80.60 | 79.94 | 80.32 | 1,914,093 | -0.13(-0.16%) |
Sep 15, 2016 | 80.18 | 80.68 | 79.70 | 80.45 | 1,623,449 | +0.32(+0.40%) |
Sep 14, 2016 | 80.63 | 81.14 | 79.92 | 80.13 | 1,383,037 | -0.30(-0.38%) |
Sep 13, 2016 | 80.62 | 80.80 | 79.70 | 80.43 | 2,706,719 | -0.85(-1.05%) |
Sep 12, 2016 | 80.15 | 81.39 | 79.89 | 81.28 | 2,604,670 | +1.12(+1.39%) |
Sep 09, 2016 | 79.80 | 80.59 | 79.52 | 80.16 | 4,033,870 | -0.49(-0.61%) |
Sep 08, 2016 | 80.57 | 81.07 | 80.12 | 80.66 | 3,217,516 | -0.11(-0.14%) |
Sep 07, 2016 | 81.59 | 81.69 | 80.57 | 80.77 | 2,486,820 | -1.15(-1.41%) |
Sep 06, 2016 | 81.96 | 82.50 | 81.22 | 81.92 | 1,408,389 | -0.14(-0.17%) |
Sep 02, 2016 | 82.03 | 82.06 | 82.06 | 82.06 | 1,112,577 | +0.61(+0.75%) |
Sep 01, 2016 | 81.88 | 81.95 | 80.89 | 81.44 | 2,183,209 | -0.26(-0.31%) |
Aug 31, 2016 | 82.17 | 82.29 | 81.26 | 81.70 | 2,569,114 | -0.59(-0.71%) |
Aug 30, 2016 | 83.17 | 83.30 | 82.20 | 82.29 | 1,500,546 | -0.91(-1.09%) |
Aug 29, 2016 | 83.00 | 83.49 | 82.95 | 83.19 | 1,042,275 | +0.23(+0.28%) |
Aug 26, 2016 | 83.22 | 83.79 | 82.37 | 82.96 | 1,611,903 | -0.29(-0.35%) |
Aug 25, 2016 | 82.65 | 83.75 | 82.41 | 83.26 | 1,555,358 | +0.67(+0.81%) |
Aug 24, 2016 | 83.38 | 83.57 | 82.31 | 82.59 | 2,233,919 | -0.98(-1.17%) |
Aug 23, 2016 | 83.64 | 84.21 | 83.46 | 83.57 | 1,515,418 | +0.17(+0.21%) |
Aug 22, 2016 | 82.95 | 84.83 | 82.23 | 83.39 | 3,007,538 | -0.32(-0.38%) |
Aug 19, 2016 | 83.86 | 85.10 | 83.10 | 83.71 | 6,180,986 | -3.08(-3.54%) |
Aug 18, 2016 | 85.04 | 87.04 | 84.84 | 86.79 | 3,857,356 | +1.90(+2.24%) |
Aug 17, 2016 | 84.54 | 85.05 | 84.03 | 84.89 | 2,206,622 | +0.55(+0.65%) |
Aug 16, 2016 | 84.66 | 84.84 | 83.91 | 84.34 | 1,547,775 | -0.71(-0.84%) |
Aug 15, 2016 | 84.95 | 85.62 | 84.94 | 85.05 | 1,541,177 | +0.09(+0.11%) |
Aug 12, 2016 | 84.54 | 85.46 | 84.11 | 84.96 | 1,611,827 | +0.52(+0.62%) |
Aug 11, 2016 | 84.84 | 85.09 | 83.74 | 84.44 | 2,273,315 | -0.35(-0.41%) |
Aug 10, 2016 | 85.14 | 85.25 | 84.62 | 84.79 | 1,405,274 | -0.39(-0.46%) |
Aug 09, 2016 | 85.32 | 85.84 | 85.15 | 85.18 | 1,084,908 | +0.05(+0.05%) |
Aug 08, 2016 | 85.39 | 85.46 | 84.97 | 85.14 | 1,380,747 | -0.26(-0.31%) |
Aug 05, 2016 | 85.48 | 85.96 | 84.41 | 85.40 | 1,928,884 | -0.09(-0.11%) |
Aug 04, 2016 | 85.59 | 86.03 | 85.16 | 85.49 | 1,886,206 | -0.15(-0.17%) |
Aug 03, 2016 | 84.92 | 85.68 | 84.57 | 85.64 | 1,545,772 | +0.52(+0.61%) |
Aug 02, 2016 | 85.54 | 85.82 | 84.63 | 85.12 | 1,375,468 | -0.15(-0.17%) |