Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 86.13 | 88.04 | 85.89 | 87.91 | 2,790,916 | +1.79(+2.08%) |
Oct 28, 2016 | 85.21 | 87.39 | 84.58 | 86.12 | 3,102,319 | +1.16(+1.37%) |
Oct 27, 2016 | 86.82 | 89.79 | 84.56 | 84.96 | 11,112,246 | +6.06(+7.68%) |
Oct 26, 2016 | 79.51 | 79.98 | 78.61 | 78.90 | 2,288,985 | -0.89(-1.12%) |
Oct 25, 2016 | 81.13 | 81.95 | 79.41 | 79.79 | 2,117,039 | -1.21(-1.49%) |
Oct 24, 2016 | 80.39 | 81.58 | 80.16 | 81.00 | 2,127,620 | +0.94(+1.17%) |
Oct 21, 2016 | 78.45 | 80.26 | 78.19 | 80.06 | 1,455,325 | +1.21(+1.53%) |
Oct 20, 2016 | 78.71 | 79.00 | 78.19 | 78.85 | 1,561,409 | -0.07(-0.09%) |
Oct 19, 2016 | 79.17 | 80.15 | 78.16 | 78.92 | 3,482,034 | +2.76(+3.62%) |
Oct 18, 2016 | 76.39 | 77.97 | 75.61 | 76.16 | 1,000,430 | +1.52(+2.04%) |
Oct 17, 2016 | 75.73 | 75.74 | 74.26 | 74.64 | 1,033,151 | -0.98(-1.30%) |
Oct 14, 2016 | 76.15 | 76.44 | 75.06 | 75.62 | 1,582,905 | +0.23(+0.31%) |
Oct 13, 2016 | 74.75 | 75.62 | 73.86 | 75.39 | 1,489,602 | +0.12(+0.16%) |
Oct 12, 2016 | 76.63 | 77.07 | 73.02 | 75.27 | 3,202,088 | -3.53(-4.48%) |
Oct 11, 2016 | 80.25 | 80.80 | 78.36 | 78.80 | 1,674,897 | -1.23(-1.54%) |
Oct 10, 2016 | 79.04 | 80.49 | 79.04 | 80.03 | 1,057,114 | +1.51(+1.92%) |
Oct 07, 2016 | 78.15 | 78.95 | 77.47 | 78.52 | 1,293,500 | +0.14(+0.18%) |
Oct 06, 2016 | 79.49 | 79.91 | 77.97 | 78.38 | 1,167,968 | -1.05(-1.32%) |
Oct 05, 2016 | 78.95 | 80.02 | 78.80 | 79.43 | 1,086,640 | +0.15(+0.19%) |
Oct 04, 2016 | 79.59 | 79.84 | 78.43 | 79.28 | 1,442,289 | -0.29(-0.36%) |
Oct 03, 2016 | 79.07 | 79.72 | 78.40 | 79.57 | 1,056,740 | +0.42(+0.53%) |
Sep 30, 2016 | 78.76 | 79.70 | 78.06 | 79.15 | 1,568,362 | +0.67(+0.85%) |
Sep 29, 2016 | 79.41 | 80.10 | 77.73 | 78.48 | 1,028,388 | -1.29(-1.62%) |
Sep 28, 2016 | 79.09 | 80.31 | 79.09 | 79.77 | 1,892,963 | +0.73(+0.92%) |
Sep 27, 2016 | 76.49 | 79.19 | 76.35 | 79.04 | 1,506,507 | +2.29(+2.98%) |
Sep 26, 2016 | 77.13 | 77.23 | 76.41 | 76.75 | 909,128 | -0.70(-0.90%) |
Sep 23, 2016 | 77.51 | 77.78 | 76.80 | 77.45 | 1,205,559 | -0.47(-0.60%) |
Sep 22, 2016 | 77.45 | 78.17 | 76.91 | 77.92 | 1,406,411 | +1.04(+1.35%) |
Sep 21, 2016 | 75.92 | 76.91 | 74.96 | 76.88 | 1,145,783 | +1.60(+2.13%) |
Sep 20, 2016 | 75.52 | 76.09 | 74.78 | 75.28 | 1,123,610 | -0.71(-0.93%) |
Sep 19, 2016 | 77.88 | 78.20 | 75.90 | 75.99 | 923,852 | -1.30(-1.68%) |
Sep 16, 2016 | 77.05 | 78.35 | 76.78 | 77.29 | 2,113,666 | -0.42(-0.54%) |
Sep 15, 2016 | 73.27 | 77.75 | 72.98 | 77.71 | 3,084,080 | +5.15(+7.10%) |
Sep 14, 2016 | 72.47 | 73.28 | 71.98 | 72.56 | 1,295,983 | +0.14(+0.19%) |
Sep 13, 2016 | 73.61 | 74.27 | 71.34 | 72.42 | 1,997,359 | -2.11(-2.83%) |
Sep 12, 2016 | 73.22 | 74.71 | 72.69 | 74.53 | 703,952 | +0.95(+1.29%) |
Sep 09, 2016 | 74.82 | 75.36 | 73.35 | 73.58 | 844,546 | -1.82(-2.41%) |
Sep 08, 2016 | 76.40 | 76.65 | 74.94 | 75.40 | 1,154,927 | -1.16(-1.52%) |
Sep 07, 2016 | 77.38 | 78.39 | 76.48 | 76.56 | 1,722,223 | -1.16(-1.49%) |
Sep 06, 2016 | 76.73 | 77.99 | 75.98 | 77.72 | 2,139,756 | +1.48(+1.94%) |
Sep 02, 2016 | 74.10 | 76.24 | 76.24 | 76.24 | 1,989,300 | +2.24(+3.03%) |
Sep 01, 2016 | 72.13 | 74.09 | 71.93 | 74.00 | 1,548,071 | +1.33(+1.83%) |
Aug 31, 2016 | 72.70 | 72.80 | 71.74 | 72.67 | 956,932 | -0.77(-1.05%) |
Aug 30, 2016 | 73.30 | 73.75 | 73.09 | 73.44 | 876,132 | +0.05(+0.07%) |
Aug 29, 2016 | 73.61 | 73.83 | 72.92 | 73.39 | 884,961 | -0.11(-0.15%) |
Aug 26, 2016 | 73.42 | 74.08 | 72.88 | 73.50 | 746,441 | -0.10(-0.14%) |
Aug 25, 2016 | 73.17 | 74.91 | 72.78 | 73.60 | 1,017,541 | +0.83(+1.14%) |
Aug 24, 2016 | 72.44 | 73.46 | 72.44 | 72.77 | 1,017,523 | +0.15(+0.21%) |
Aug 23, 2016 | 72.00 | 73.00 | 71.80 | 72.62 | 1,007,015 | +1.23(+1.72%) |
Aug 22, 2016 | 73.63 | 73.70 | 71.25 | 71.39 | 1,350,694 | -2.30(-3.12%) |
Aug 19, 2016 | 72.86 | 73.96 | 72.58 | 73.69 | 736,325 | +0.62(+0.85%) |
Aug 18, 2016 | 73.24 | 73.63 | 72.48 | 73.07 | 1,044,519 | +0.00(+0.00%) |
Aug 17, 2016 | 74.21 | 74.70 | 72.68 | 73.07 | 1,165,807 | -1.45(-1.95%) |
Aug 16, 2016 | 76.41 | 76.48 | 74.50 | 74.52 | 894,982 | -2.22(-2.89%) |
Aug 15, 2016 | 75.84 | 76.81 | 75.15 | 76.74 | 861,619 | +0.97(+1.28%) |
Aug 12, 2016 | 75.53 | 75.80 | 74.96 | 75.77 | 1,079,568 | -0.32(-0.42%) |
Aug 11, 2016 | 74.64 | 76.29 | 74.50 | 76.09 | 1,264,832 | +1.54(+2.07%) |
Aug 10, 2016 | 75.00 | 75.08 | 74.27 | 74.55 | 667,905 | -0.45(-0.60%) |
Aug 09, 2016 | 74.82 | 75.28 | 74.67 | 75.00 | 733,138 | +0.06(+0.08%) |
Aug 08, 2016 | 75.00 | 75.63 | 74.64 | 74.94 | 1,121,047 | -0.89(-1.17%) |
Aug 05, 2016 | 75.09 | 75.99 | 74.89 | 75.83 | 883,370 | +0.89(+1.19%) |
Aug 04, 2016 | 73.87 | 75.03 | 73.87 | 74.94 | 1,716,316 | +0.67(+0.90%) |
Aug 03, 2016 | 72.81 | 74.38 | 72.50 | 74.27 | 2,010,446 | +1.04(+1.42%) |
Aug 02, 2016 | 74.59 | 74.82 | 71.69 | 73.23 | 2,148,377 | -1.84(-2.45%) |