Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 82.14 | 82.31 | 81.15 | 81.43 | 391,056 | -0.43(-0.52%) |
Oct 28, 2016 | 80.90 | 82.15 | 80.82 | 81.86 | 319,303 | +1.03(+1.28%) |
Oct 27, 2016 | 80.18 | 81.31 | 79.08 | 80.83 | 552,051 | +1.27(+1.59%) |
Oct 26, 2016 | 79.47 | 80.87 | 79.39 | 79.56 | 573,575 | -0.32(-0.40%) |
Oct 25, 2016 | 82.02 | 82.42 | 79.34 | 79.88 | 1,500,304 | -4.45(-5.28%) |
Oct 24, 2016 | 84.02 | 84.45 | 83.35 | 84.33 | 574,553 | -1.25(-1.46%) |
Oct 21, 2016 | 83.81 | 86.02 | 83.44 | 85.58 | 450,903 | +1.76(+2.10%) |
Oct 20, 2016 | 84.08 | 84.39 | 81.96 | 83.82 | 825,456 | -0.85(-1.01%) |
Oct 19, 2016 | 84.26 | 85.63 | 84.23 | 84.67 | 342,206 | +0.26(+0.31%) |
Oct 18, 2016 | 83.64 | 85.18 | 83.17 | 84.41 | 808,050 | +1.51(+1.82%) |
Oct 17, 2016 | 82.97 | 83.72 | 82.52 | 82.89 | 265,398 | -0.10(-0.13%) |
Oct 14, 2016 | 82.98 | 83.60 | 82.43 | 83.00 | 410,137 | +0.41(+0.49%) |
Oct 13, 2016 | 82.50 | 82.98 | 82.13 | 82.59 | 214,269 | -0.65(-0.78%) |
Oct 12, 2016 | 82.35 | 83.82 | 81.95 | 83.24 | 420,742 | +0.89(+1.09%) |
Oct 11, 2016 | 83.73 | 83.73 | 82.21 | 82.35 | 354,655 | -1.45(-1.73%) |
Oct 10, 2016 | 82.39 | 84.05 | 82.36 | 83.80 | 507,809 | +1.48(+1.79%) |
Oct 07, 2016 | 81.77 | 82.51 | 81.37 | 82.32 | 616,121 | +0.82(+1.00%) |
Oct 06, 2016 | 81.13 | 82.28 | 80.37 | 81.50 | 505,335 | +0.00(+0.00%) |
Oct 05, 2016 | 82.27 | 82.43 | 81.23 | 81.50 | 419,486 | -0.86(-1.04%) |
Oct 04, 2016 | 83.07 | 83.86 | 82.05 | 82.36 | 385,131 | -0.33(-0.40%) |
Oct 03, 2016 | 83.47 | 84.24 | 82.64 | 82.69 | 494,571 | -0.66(-0.79%) |
Sep 30, 2016 | 82.49 | 84.01 | 82.06 | 83.35 | 624,925 | +1.36(+1.66%) |
Sep 29, 2016 | 83.11 | 83.64 | 81.95 | 81.99 | 759,278 | -1.58(-1.89%) |
Sep 28, 2016 | 84.67 | 85.22 | 82.56 | 83.57 | 1,604,321 | -1.78(-2.09%) |
Sep 27, 2016 | 87.17 | 87.48 | 85.05 | 85.35 | 1,211,916 | -3.01(-3.40%) |
Sep 26, 2016 | 88.52 | 89.21 | 88.27 | 88.36 | 375,309 | -0.38(-0.43%) |
Sep 23, 2016 | 87.91 | 89.06 | 87.66 | 88.74 | 504,455 | +1.23(+1.41%) |
Sep 22, 2016 | 86.39 | 87.60 | 86.33 | 87.51 | 285,227 | +1.26(+1.46%) |
Sep 21, 2016 | 85.59 | 86.60 | 85.15 | 86.25 | 280,215 | +0.60(+0.70%) |
Sep 20, 2016 | 86.55 | 86.80 | 85.29 | 85.65 | 339,996 | -0.44(-0.51%) |
Sep 19, 2016 | 86.26 | 86.74 | 85.30 | 86.09 | 339,047 | -0.22(-0.25%) |
Sep 16, 2016 | 85.81 | 86.86 | 85.45 | 86.31 | 712,576 | +0.72(+0.84%) |
Sep 15, 2016 | 84.89 | 85.98 | 84.87 | 85.59 | 355,438 | +0.49(+0.57%) |
Sep 14, 2016 | 84.88 | 86.18 | 84.52 | 85.10 | 437,779 | +0.43(+0.50%) |
Sep 13, 2016 | 83.35 | 85.21 | 83.35 | 84.68 | 648,944 | +0.50(+0.60%) |
Sep 12, 2016 | 84.03 | 84.20 | 82.64 | 84.17 | 804,030 | +0.15(+0.18%) |
Sep 09, 2016 | 84.73 | 85.08 | 83.84 | 84.02 | 733,242 | -1.15(-1.35%) |
Sep 08, 2016 | 87.77 | 87.77 | 85.14 | 85.17 | 546,944 | -2.62(-2.99%) |
Sep 07, 2016 | 88.00 | 88.40 | 86.88 | 87.79 | 338,323 | +0.05(+0.06%) |
Sep 06, 2016 | 88.15 | 89.17 | 87.25 | 87.74 | 465,803 | -0.47(-0.53%) |
Sep 02, 2016 | 86.62 | 88.21 | 88.21 | 88.21 | 448,307 | +1.59(+1.84%) |
Sep 01, 2016 | 86.70 | 87.46 | 85.73 | 86.62 | 443,175 | +0.21(+0.24%) |
Aug 31, 2016 | 86.44 | 86.59 | 85.67 | 86.41 | 370,422 | +0.18(+0.21%) |
Aug 30, 2016 | 86.54 | 86.54 | 85.64 | 86.23 | 304,582 | -0.27(-0.31%) |
Aug 29, 2016 | 84.95 | 86.56 | 84.95 | 86.50 | 416,362 | +1.30(+1.53%) |
Aug 26, 2016 | 86.01 | 86.27 | 84.65 | 85.20 | 285,946 | -0.74(-0.86%) |
Aug 25, 2016 | 85.64 | 85.95 | 84.52 | 85.94 | 238,211 | +0.11(+0.13%) |
Aug 24, 2016 | 86.31 | 86.56 | 85.60 | 85.82 | 488,590 | -0.23(-0.26%) |
Aug 23, 2016 | 86.05 | 86.58 | 85.36 | 86.05 | 390,611 | +0.31(+0.36%) |
Aug 22, 2016 | 85.55 | 85.74 | 84.98 | 85.74 | 311,666 | +0.31(+0.37%) |
Aug 19, 2016 | 85.82 | 85.82 | 84.98 | 85.42 | 297,710 | -0.40(-0.47%) |
Aug 18, 2016 | 85.32 | 85.98 | 84.94 | 85.82 | 242,197 | +0.29(+0.34%) |
Aug 17, 2016 | 85.18 | 85.71 | 84.73 | 85.54 | 377,936 | +0.15(+0.17%) |
Aug 16, 2016 | 85.58 | 85.96 | 85.21 | 85.39 | 331,740 | -0.61(-0.71%) |
Aug 15, 2016 | 85.86 | 86.60 | 85.74 | 86.00 | 396,384 | +0.04(+0.05%) |
Aug 12, 2016 | 86.04 | 86.04 | 85.06 | 85.95 | 468,187 | +0.13(+0.15%) |
Aug 11, 2016 | 85.05 | 86.19 | 85.05 | 85.82 | 528,840 | +0.74(+0.88%) |
Aug 10, 2016 | 85.43 | 85.90 | 83.99 | 85.08 | 534,534 | -0.14(-0.16%) |
Aug 09, 2016 | 83.90 | 85.88 | 83.42 | 85.22 | 701,833 | +1.33(+1.58%) |
Aug 08, 2016 | 83.97 | 85.47 | 83.60 | 83.89 | 552,241 | +0.14(+0.17%) |
Aug 05, 2016 | 84.29 | 85.03 | 83.70 | 83.75 | 831,510 | -0.26(-0.31%) |
Aug 04, 2016 | 82.93 | 85.62 | 82.29 | 84.01 | 3,709,037 | +8.02(+10.56%) |
Aug 03, 2016 | 76.57 | 76.57 | 74.94 | 75.99 | 1,401,296 | -0.68(-0.89%) |
Aug 02, 2016 | 78.08 | 78.33 | 76.13 | 76.68 | 647,750 | -1.88(-2.39%) |