Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 81.67 | 81.75 | 81.19 | 81.47 | 2,483,849 | +0.23(+0.28%) |
Oct 28, 2016 | 81.75 | 82.70 | 80.72 | 81.25 | 2,357,375 | -0.42(-0.51%) |
Oct 27, 2016 | 81.39 | 81.91 | 81.13 | 81.67 | 2,619,023 | +0.73(+0.90%) |
Oct 26, 2016 | 79.62 | 81.03 | 79.62 | 80.94 | 2,875,773 | +1.14(+1.43%) |
Oct 25, 2016 | 79.22 | 80.54 | 78.42 | 79.80 | 4,959,187 | -1.77(-2.17%) |
Oct 24, 2016 | 81.14 | 81.81 | 81.10 | 81.57 | 2,298,783 | +0.75(+0.93%) |
Oct 21, 2016 | 79.98 | 81.00 | 79.16 | 80.82 | 2,705,620 | -0.25(-0.30%) |
Oct 20, 2016 | 81.09 | 82.65 | 80.93 | 81.06 | 2,753,043 | +0.09(+0.11%) |
Oct 19, 2016 | 81.20 | 81.52 | 80.63 | 80.98 | 2,476,368 | -0.22(-0.27%) |
Oct 18, 2016 | 82.02 | 82.09 | 81.18 | 81.19 | 1,505,951 | +0.13(+0.16%) |
Oct 17, 2016 | 81.01 | 81.26 | 80.70 | 81.06 | 2,193,297 | +0.05(+0.06%) |
Oct 14, 2016 | 81.14 | 81.46 | 80.97 | 81.01 | 2,804,214 | +0.42(+0.52%) |
Oct 13, 2016 | 79.62 | 80.80 | 79.01 | 80.59 | 2,975,810 | +0.16(+0.20%) |
Oct 12, 2016 | 80.83 | 80.97 | 79.99 | 80.43 | 2,481,832 | -0.31(-0.39%) |
Oct 11, 2016 | 81.58 | 81.58 | 80.06 | 80.75 | 4,752,499 | -1.36(-1.65%) |
Oct 10, 2016 | 82.51 | 83.10 | 81.55 | 82.10 | 3,716,752 | +0.11(+0.13%) |
Oct 07, 2016 | 85.03 | 85.30 | 80.93 | 82.00 | 8,157,814 | -7.40(-8.28%) |
Oct 06, 2016 | 88.71 | 89.55 | 88.55 | 89.40 | 1,233,107 | +0.53(+0.60%) |
Oct 05, 2016 | 89.50 | 89.87 | 88.84 | 88.87 | 1,042,888 | -0.41(-0.46%) |
Oct 04, 2016 | 90.81 | 91.05 | 89.06 | 89.28 | 1,783,893 | -1.22(-1.34%) |
Oct 03, 2016 | 90.34 | 91.02 | 90.34 | 90.49 | 1,538,379 | +0.07(+0.08%) |
Sep 30, 2016 | 89.80 | 90.85 | 89.80 | 90.42 | 1,959,723 | +1.14(+1.27%) |
Sep 29, 2016 | 90.68 | 90.95 | 89.21 | 89.29 | 1,329,259 | -1.32(-1.46%) |
Sep 28, 2016 | 90.04 | 90.94 | 89.56 | 90.61 | 1,486,764 | +0.98(+1.09%) |
Sep 27, 2016 | 89.23 | 89.79 | 88.84 | 89.63 | 1,475,051 | +0.27(+0.30%) |
Sep 26, 2016 | 90.17 | 90.36 | 89.24 | 89.36 | 1,061,210 | -0.99(-1.09%) |
Sep 23, 2016 | 90.20 | 90.77 | 89.92 | 90.34 | 1,884,901 | +0.11(+0.13%) |
Sep 22, 2016 | 90.55 | 91.18 | 90.04 | 90.23 | 1,314,256 | +0.59(+0.66%) |
Sep 21, 2016 | 89.06 | 89.71 | 88.59 | 89.64 | 1,307,640 | +1.05(+1.19%) |
Sep 20, 2016 | 87.84 | 89.19 | 87.84 | 88.59 | 1,506,493 | +0.16(+0.18%) |
Sep 19, 2016 | 88.30 | 88.84 | 87.95 | 88.43 | 1,447,250 | +0.76(+0.87%) |
Sep 16, 2016 | 88.04 | 88.20 | 87.29 | 87.67 | 2,270,933 | -0.90(-1.02%) |
Sep 15, 2016 | 88.09 | 88.88 | 87.82 | 88.57 | 1,371,176 | +0.49(+0.56%) |
Sep 14, 2016 | 88.42 | 88.64 | 87.45 | 88.08 | 1,255,836 | -0.42(-0.47%) |
Sep 13, 2016 | 88.98 | 89.19 | 87.99 | 88.50 | 1,629,270 | -1.40(-1.56%) |
Sep 12, 2016 | 87.90 | 90.09 | 87.85 | 89.90 | 1,825,679 | +1.66(+1.88%) |
Sep 09, 2016 | 91.49 | 91.49 | 88.15 | 88.24 | 2,674,138 | -3.88(-4.22%) |
Sep 08, 2016 | 93.21 | 93.50 | 92.10 | 92.12 | 1,191,578 | -1.25(-1.34%) |
Sep 07, 2016 | 93.82 | 94.30 | 93.10 | 93.37 | 1,529,306 | -0.78(-0.83%) |
Sep 06, 2016 | 93.93 | 94.46 | 93.62 | 94.15 | 1,510,205 | +0.51(+0.54%) |
Sep 02, 2016 | 93.38 | 93.64 | 93.64 | 93.64 | 757,507 | +0.93(+1.00%) |
Sep 01, 2016 | 92.75 | 93.00 | 91.94 | 92.72 | 1,062,598 | +0.09(+0.09%) |
Aug 31, 2016 | 93.68 | 93.68 | 92.23 | 92.63 | 1,591,430 | -1.22(-1.31%) |
Aug 30, 2016 | 93.91 | 94.22 | 93.32 | 93.85 | 1,184,825 | -0.28(-0.30%) |
Aug 29, 2016 | 92.65 | 94.39 | 92.65 | 94.13 | 1,487,941 | +1.62(+1.75%) |
Aug 26, 2016 | 93.58 | 94.18 | 92.22 | 92.51 | 1,062,707 | -0.87(-0.94%) |
Aug 25, 2016 | 92.82 | 93.77 | 92.78 | 93.39 | 1,044,821 | +0.31(+0.34%) |
Aug 24, 2016 | 92.98 | 93.71 | 92.73 | 93.07 | 2,067,102 | -0.04(-0.05%) |
Aug 23, 2016 | 92.62 | 93.41 | 92.38 | 93.12 | 1,533,703 | +1.08(+1.17%) |
Aug 22, 2016 | 91.36 | 92.11 | 90.98 | 92.04 | 1,312,863 | +0.42(+0.46%) |
Aug 19, 2016 | 90.30 | 91.74 | 90.30 | 91.62 | 1,245,939 | +0.84(+0.93%) |
Aug 18, 2016 | 90.62 | 90.95 | 90.42 | 90.78 | 1,185,292 | +0.16(+0.17%) |
Aug 17, 2016 | 90.69 | 91.01 | 90.02 | 90.62 | 1,420,851 | -0.05(-0.06%) |
Aug 16, 2016 | 91.43 | 92.17 | 90.68 | 90.68 | 1,471,253 | -0.71(-0.78%) |
Aug 15, 2016 | 91.10 | 91.64 | 91.00 | 91.39 | 1,185,655 | +0.41(+0.45%) |
Aug 12, 2016 | 91.52 | 91.74 | 90.73 | 90.97 | 1,117,437 | -0.66(-0.72%) |
Aug 11, 2016 | 91.70 | 92.19 | 91.36 | 91.63 | 1,252,918 | +0.04(+0.05%) |
Aug 10, 2016 | 91.59 | 91.92 | 91.06 | 91.59 | 1,260,072 | +0.28(+0.31%) |
Aug 09, 2016 | 91.29 | 92.03 | 91.15 | 91.31 | 1,194,477 | -0.10(-0.11%) |
Aug 08, 2016 | 91.38 | 91.60 | 91.03 | 91.40 | 1,384,661 | +0.39(+0.43%) |
Aug 05, 2016 | 91.17 | 91.49 | 90.94 | 91.01 | 1,220,504 | +0.29(+0.32%) |
Aug 04, 2016 | 90.90 | 91.35 | 90.50 | 90.72 | 1,471,267 | -0.20(-0.22%) |
Aug 03, 2016 | 90.75 | 90.97 | 89.65 | 90.92 | 2,772,013 | +0.56(+0.62%) |
Aug 02, 2016 | 91.40 | 91.40 | 90.07 | 90.36 | 1,690,795 | -0.85(-0.94%) |