Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 88.45 | 88.99 | 88.00 | 88.99 | 5,783,853 | +1.52(+1.74%) |
Oct 28, 2016 | 88.10 | 88.99 | 87.19 | 87.47 | 7,873,104 | -0.83(-0.94%) |
Oct 27, 2016 | 88.97 | 89.14 | 87.70 | 88.30 | 9,959,527 | -0.40(-0.45%) |
Oct 26, 2016 | 87.02 | 89.31 | 87.00 | 88.70 | 18,653,266 | +1.54(+1.77%) |
Oct 25, 2016 | 87.12 | 87.47 | 86.83 | 87.16 | 16,741,974 | +0.42(+0.48%) |
Oct 24, 2016 | 87.55 | 88.00 | 86.07 | 86.74 | 46,978,920 | -2.74(-3.06%) |
Oct 21, 2016 | 83.31 | 94.44 | 83.31 | 89.48 | 52,215,800 | +6.49(+7.82%) |
Oct 20, 2016 | 79.23 | 86.75 | 78.81 | 82.99 | 13,349,965 | +3.75(+4.73%) |
Oct 19, 2016 | 79.56 | 79.89 | 79.23 | 79.24 | 2,452,479 | -0.27(-0.34%) |
Oct 18, 2016 | 79.30 | 79.93 | 79.20 | 79.51 | 2,581,424 | +0.67(+0.85%) |
Oct 17, 2016 | 79.03 | 79.72 | 78.80 | 78.84 | 3,519,183 | -0.71(-0.89%) |
Oct 14, 2016 | 79.74 | 80.08 | 79.21 | 79.55 | 2,449,102 | +0.15(+0.19%) |
Oct 13, 2016 | 79.90 | 79.90 | 78.32 | 79.40 | 4,045,243 | -0.51(-0.64%) |
Oct 12, 2016 | 78.63 | 80.44 | 78.53 | 79.91 | 5,194,994 | +1.34(+1.71%) |
Oct 11, 2016 | 79.18 | 79.32 | 78.32 | 78.57 | 3,437,423 | -0.79(-1.00%) |
Oct 10, 2016 | 79.33 | 79.89 | 79.20 | 79.36 | 1,716,063 | +0.38(+0.48%) |
Oct 07, 2016 | 79.84 | 79.84 | 78.75 | 78.98 | 2,915,453 | -0.68(-0.85%) |
Oct 06, 2016 | 79.37 | 80.09 | 79.06 | 79.66 | 4,401,950 | +0.07(+0.09%) |
Oct 05, 2016 | 79.52 | 80.09 | 79.36 | 79.59 | 3,569,976 | +0.41(+0.52%) |
Oct 04, 2016 | 79.42 | 79.61 | 78.84 | 79.18 | 3,284,746 | -0.14(-0.18%) |
Oct 03, 2016 | 79.21 | 79.75 | 78.87 | 79.32 | 2,904,557 | -0.29(-0.36%) |
Sep 30, 2016 | 78.96 | 79.90 | 78.96 | 79.61 | 4,404,922 | +1.00(+1.27%) |
Sep 29, 2016 | 78.34 | 79.55 | 78.08 | 78.61 | 3,919,003 | +0.05(+0.06%) |
Sep 28, 2016 | 77.88 | 78.59 | 77.88 | 78.56 | 3,337,027 | +0.68(+0.87%) |
Sep 27, 2016 | 76.18 | 77.93 | 75.73 | 77.88 | 3,554,638 | +1.78(+2.34%) |
Sep 26, 2016 | 76.41 | 76.48 | 75.68 | 76.10 | 3,777,907 | -0.63(-0.82%) |
Sep 23, 2016 | 76.98 | 77.42 | 76.70 | 76.73 | 2,178,969 | -0.58(-0.75%) |
Sep 22, 2016 | 76.97 | 77.84 | 76.84 | 77.31 | 2,827,517 | +0.65(+0.85%) |
Sep 21, 2016 | 75.61 | 76.81 | 74.68 | 76.66 | 4,840,753 | +1.26(+1.67%) |
Sep 20, 2016 | 75.99 | 76.27 | 75.35 | 75.40 | 4,516,517 | -0.31(-0.41%) |
Sep 19, 2016 | 75.36 | 76.11 | 74.94 | 75.71 | 4,303,314 | +0.86(+1.15%) |
Sep 16, 2016 | 75.22 | 75.25 | 74.27 | 74.85 | 6,996,957 | -0.77(-1.02%) |
Sep 15, 2016 | 76.13 | 76.17 | 74.73 | 75.62 | 5,952,554 | -0.60(-0.79%) |
Sep 14, 2016 | 76.31 | 77.09 | 76.00 | 76.22 | 3,995,366 | -0.21(-0.27%) |
Sep 13, 2016 | 77.88 | 77.91 | 76.25 | 76.43 | 3,539,603 | -1.94(-2.48%) |
Sep 12, 2016 | 76.84 | 78.58 | 76.67 | 78.37 | 4,060,545 | +1.36(+1.77%) |
Sep 09, 2016 | 78.26 | 78.43 | 77.00 | 77.01 | 4,242,024 | -1.91(-2.42%) |
Sep 08, 2016 | 78.50 | 79.15 | 78.23 | 78.92 | 3,440,855 | +0.20(+0.25%) |
Sep 07, 2016 | 78.40 | 78.77 | 77.96 | 78.72 | 2,338,627 | +0.33(+0.42%) |
Sep 06, 2016 | 78.61 | 78.74 | 77.75 | 78.39 | 2,543,744 | -0.14(-0.18%) |
Sep 02, 2016 | 78.67 | 78.53 | 78.53 | 78.53 | 2,549,600 | +0.37(+0.47%) |
Sep 01, 2016 | 78.71 | 78.85 | 77.70 | 78.16 | 2,591,316 | -0.25(-0.32%) |
Aug 31, 2016 | 78.67 | 78.74 | 78.15 | 78.41 | 3,941,776 | -0.50(-0.63%) |
Aug 30, 2016 | 79.11 | 79.19 | 78.53 | 78.91 | 2,296,182 | -0.23(-0.29%) |
Aug 29, 2016 | 78.96 | 79.56 | 78.88 | 79.14 | 2,482,994 | -0.10(-0.13%) |
Aug 26, 2016 | 80.04 | 80.28 | 78.82 | 79.24 | 3,219,513 | -0.57(-0.71%) |
Aug 25, 2016 | 80.00 | 80.35 | 79.58 | 79.81 | 2,102,413 | -0.36(-0.45%) |
Aug 24, 2016 | 80.60 | 80.86 | 80.05 | 80.17 | 2,682,140 | -0.53(-0.66%) |
Aug 23, 2016 | 80.85 | 81.00 | 80.60 | 80.70 | 2,364,738 | +0.19(+0.24%) |
Aug 22, 2016 | 80.80 | 80.80 | 80.25 | 80.51 | 1,923,551 | -0.29(-0.36%) |
Aug 19, 2016 | 80.57 | 80.98 | 80.52 | 80.80 | 2,604,228 | -0.03(-0.04%) |
Aug 18, 2016 | 81.11 | 81.24 | 80.60 | 80.83 | 4,627,755 | -0.22(-0.27%) |
Aug 17, 2016 | 80.88 | 81.22 | 80.69 | 81.05 | 4,940,533 | +0.00(+0.00%) |
Aug 16, 2016 | 80.77 | 81.33 | 80.44 | 81.05 | 2,806,674 | +0.19(+0.23%) |
Aug 15, 2016 | 80.67 | 81.03 | 80.60 | 80.86 | 2,492,993 | +0.31(+0.38%) |
Aug 12, 2016 | 79.99 | 80.74 | 79.79 | 80.55 | 3,571,676 | +0.13(+0.16%) |
Aug 11, 2016 | 80.00 | 80.58 | 79.60 | 80.42 | 3,692,514 | +0.56(+0.70%) |
Aug 10, 2016 | 79.28 | 80.46 | 78.91 | 79.86 | 4,184,774 | +0.70(+0.88%) |
Aug 09, 2016 | 78.81 | 79.98 | 78.44 | 79.16 | 3,502,675 | +0.42(+0.53%) |
Aug 08, 2016 | 79.25 | 79.38 | 78.60 | 78.74 | 3,480,983 | -0.37(-0.47%) |
Aug 05, 2016 | 78.31 | 79.30 | 77.98 | 79.11 | 3,654,987 | +1.23(+1.58%) |
Aug 04, 2016 | 77.48 | 78.10 | 77.34 | 77.88 | 3,848,731 | +0.05(+0.06%) |
Aug 03, 2016 | 76.97 | 78.98 | 76.83 | 77.83 | 9,711,295 | +2.05(+2.71%) |
Aug 02, 2016 | 76.79 | 77.19 | 75.61 | 75.78 | 4,836,490 | -0.96(-1.25%) |