Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.53 | 78.06 | 75.39 | 77.75 | 1,040,492 | +2.52(+3.35%) |
Oct 28, 2016 | 74.35 | 76.12 | 74.12 | 75.23 | 635,784 | +0.43(+0.57%) |
Oct 27, 2016 | 75.72 | 75.84 | 74.48 | 74.80 | 511,851 | -0.37(-0.49%) |
Oct 26, 2016 | 76.10 | 76.52 | 74.52 | 75.17 | 695,986 | -1.25(-1.64%) |
Oct 25, 2016 | 75.37 | 77.11 | 74.97 | 76.42 | 650,283 | +1.45(+1.94%) |
Oct 24, 2016 | 76.66 | 76.72 | 74.45 | 74.97 | 617,855 | -1.22(-1.60%) |
Oct 21, 2016 | 76.31 | 76.49 | 75.64 | 76.18 | 389,608 | +0.01(+0.01%) |
Oct 20, 2016 | 75.71 | 76.38 | 75.00 | 76.17 | 955,223 | -0.03(-0.05%) |
Oct 19, 2016 | 76.48 | 76.81 | 75.74 | 76.21 | 752,292 | +0.35(+0.46%) |
Oct 18, 2016 | 75.39 | 76.17 | 74.45 | 75.86 | 1,010,529 | +2.40(+3.27%) |
Oct 17, 2016 | 72.58 | 73.96 | 72.38 | 73.46 | 1,126,076 | +0.69(+0.95%) |
Oct 14, 2016 | 73.84 | 74.28 | 72.28 | 72.77 | 1,310,075 | -2.64(-3.50%) |
Oct 13, 2016 | 74.52 | 77.30 | 74.26 | 75.40 | 914,149 | +1.18(+1.59%) |
Oct 12, 2016 | 74.19 | 75.14 | 73.76 | 74.22 | 1,136,522 | +0.71(+0.97%) |
Oct 11, 2016 | 75.32 | 75.46 | 73.50 | 73.51 | 1,912,074 | -2.69(-3.53%) |
Oct 10, 2016 | 77.38 | 77.80 | 76.04 | 76.20 | 1,074,265 | -1.13(-1.46%) |
Oct 07, 2016 | 79.22 | 79.74 | 76.24 | 77.33 | 2,267,439 | +0.88(+1.15%) |
Oct 06, 2016 | 77.20 | 77.98 | 75.90 | 76.45 | 2,079,751 | -2.93(-3.69%) |
Oct 05, 2016 | 79.78 | 80.35 | 77.64 | 79.38 | 1,721,294 | +0.03(+0.03%) |
Oct 04, 2016 | 85.31 | 85.31 | 79.00 | 79.36 | 2,665,418 | -7.61(-8.76%) |
Oct 03, 2016 | 88.26 | 88.44 | 86.58 | 86.97 | 938,127 | -0.72(-0.82%) |
Sep 30, 2016 | 91.32 | 91.45 | 87.47 | 87.69 | 1,151,283 | -1.87(-2.08%) |
Sep 29, 2016 | 89.90 | 90.26 | 88.85 | 89.55 | 795,182 | -0.84(-0.93%) |
Sep 28, 2016 | 88.84 | 90.64 | 87.86 | 90.40 | 950,145 | +2.38(+2.71%) |
Sep 27, 2016 | 88.93 | 89.66 | 87.52 | 88.01 | 1,015,176 | -0.34(-0.39%) |
Sep 26, 2016 | 89.45 | 90.14 | 88.13 | 88.35 | 679,021 | -0.23(-0.26%) |
Sep 23, 2016 | 89.87 | 90.87 | 88.03 | 88.58 | 637,657 | -2.55(-2.80%) |
Sep 22, 2016 | 92.05 | 92.89 | 90.44 | 91.13 | 1,261,663 | +1.37(+1.52%) |
Sep 21, 2016 | 86.79 | 90.00 | 86.50 | 89.77 | 1,013,097 | +4.04(+4.71%) |
Sep 20, 2016 | 85.74 | 86.34 | 85.20 | 85.73 | 428,853 | -0.47(-0.55%) |
Sep 19, 2016 | 86.35 | 86.93 | 85.69 | 86.20 | 1,000,766 | +1.66(+1.96%) |
Sep 16, 2016 | 84.04 | 84.95 | 83.56 | 84.54 | 1,099,019 | -0.51(-0.60%) |
Sep 15, 2016 | 85.71 | 86.23 | 83.71 | 85.05 | 843,055 | -0.39(-0.45%) |
Sep 14, 2016 | 86.26 | 86.96 | 84.94 | 85.44 | 844,685 | +0.65(+0.76%) |
Sep 13, 2016 | 86.32 | 86.51 | 84.16 | 84.79 | 1,076,787 | -3.09(-3.52%) |
Sep 12, 2016 | 85.22 | 88.26 | 85.04 | 87.88 | 1,100,112 | +2.23(+2.61%) |
Sep 09, 2016 | 88.05 | 88.05 | 85.07 | 85.65 | 1,118,121 | -3.30(-3.71%) |
Sep 08, 2016 | 89.85 | 91.04 | 88.57 | 88.95 | 727,937 | -2.23(-2.44%) |
Sep 07, 2016 | 91.12 | 91.27 | 89.46 | 91.18 | 869,534 | -0.13(-0.14%) |
Sep 06, 2016 | 88.43 | 91.37 | 88.15 | 91.31 | 1,494,080 | +3.84(+4.39%) |
Sep 02, 2016 | 86.79 | 87.47 | 87.47 | 87.47 | 1,626,664 | +2.91(+3.44%) |
Sep 01, 2016 | 81.91 | 85.03 | 81.77 | 84.56 | 1,444,285 | +2.50(+3.04%) |
Aug 31, 2016 | 82.13 | 83.23 | 81.52 | 82.06 | 1,609,537 | -0.66(-0.79%) |
Aug 30, 2016 | 85.16 | 85.16 | 81.96 | 82.72 | 1,616,523 | -4.07(-4.68%) |
Aug 29, 2016 | 85.88 | 87.36 | 85.87 | 86.79 | 570,020 | -0.00(-0.00%) |
Aug 26, 2016 | 88.79 | 89.96 | 86.18 | 86.79 | 1,353,638 | -0.47(-0.54%) |
Aug 25, 2016 | 87.51 | 88.42 | 86.71 | 87.26 | 1,120,311 | +0.32(+0.36%) |
Aug 24, 2016 | 89.88 | 89.90 | 86.54 | 86.95 | 1,401,236 | -4.99(-5.43%) |
Aug 23, 2016 | 92.99 | 93.25 | 91.70 | 91.94 | 728,572 | -0.74(-0.79%) |
Aug 22, 2016 | 92.12 | 92.94 | 91.49 | 92.67 | 876,774 | -2.44(-2.57%) |
Aug 19, 2016 | 95.82 | 95.94 | 94.61 | 95.12 | 1,290,580 | -1.33(-1.38%) |
Aug 18, 2016 | 97.01 | 97.15 | 95.90 | 96.45 | 819,858 | +0.69(+0.72%) |
Aug 17, 2016 | 97.10 | 97.10 | 94.90 | 95.76 | 1,467,722 | -1.56(-1.60%) |
Aug 16, 2016 | 97.47 | 97.92 | 96.48 | 97.32 | 1,012,845 | +1.65(+1.72%) |
Aug 15, 2016 | 96.63 | 96.86 | 95.56 | 95.67 | 566,626 | +0.11(+0.11%) |
Aug 12, 2016 | 97.50 | 97.57 | 95.39 | 95.57 | 730,764 | -1.31(-1.36%) |
Aug 11, 2016 | 97.61 | 98.90 | 96.52 | 96.88 | 686,006 | -0.43(-0.44%) |
Aug 10, 2016 | 99.09 | 99.19 | 97.12 | 97.31 | 779,579 | +0.53(+0.55%) |
Aug 09, 2016 | 96.66 | 97.26 | 96.14 | 96.77 | 545,061 | +1.19(+1.25%) |
Aug 08, 2016 | 95.11 | 96.78 | 95.11 | 95.58 | 759,927 | -0.32(-0.33%) |
Aug 05, 2016 | 96.44 | 96.73 | 95.47 | 95.90 | 1,502,595 | -3.28(-3.31%) |
Aug 04, 2016 | 98.42 | 100.52 | 98.27 | 99.18 | 2,460,467 | -4.94(-4.74%) |
Aug 03, 2016 | 105.18 | 105.30 | 103.75 | 104.12 | 981,820 | -0.83(-0.79%) |
Aug 02, 2016 | 104.89 | 105.73 | 104.36 | 104.95 | 795,740 | +0.81(+0.78%) |