Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.63 | 80.74 | 79.52 | 80.20 | 1,915,393 | +0.66(+0.83%) |
Oct 28, 2016 | 79.28 | 80.01 | 79.17 | 79.54 | 1,542,674 | +0.45(+0.57%) |
Oct 27, 2016 | 79.27 | 79.29 | 78.50 | 79.09 | 1,124,775 | +0.15(+0.19%) |
Oct 26, 2016 | 79.06 | 79.38 | 78.77 | 78.94 | 1,616,781 | -0.39(-0.49%) |
Oct 25, 2016 | 79.84 | 80.10 | 79.26 | 79.32 | 1,363,181 | -0.41(-0.52%) |
Oct 24, 2016 | 79.56 | 79.85 | 79.35 | 79.74 | 1,756,538 | +0.11(+0.14%) |
Oct 21, 2016 | 79.24 | 79.73 | 78.65 | 79.63 | 1,659,321 | +0.19(+0.24%) |
Oct 20, 2016 | 80.47 | 80.71 | 79.30 | 79.43 | 1,879,245 | -1.20(-1.48%) |
Oct 19, 2016 | 80.63 | 80.90 | 80.27 | 80.63 | 1,287,541 | -0.06(-0.08%) |
Oct 18, 2016 | 81.00 | 81.08 | 80.61 | 80.70 | 1,203,458 | +0.12(+0.15%) |
Oct 17, 2016 | 80.26 | 81.01 | 80.26 | 80.58 | 1,413,172 | +0.19(+0.24%) |
Oct 14, 2016 | 80.53 | 81.45 | 80.24 | 80.38 | 2,390,304 | -0.75(-0.93%) |
Oct 13, 2016 | 80.42 | 81.49 | 80.20 | 81.14 | 1,333,721 | -0.03(-0.03%) |
Oct 12, 2016 | 80.56 | 81.53 | 80.29 | 81.17 | 1,495,951 | +0.83(+1.03%) |
Oct 11, 2016 | 80.39 | 80.70 | 80.08 | 80.34 | 1,479,103 | -0.23(-0.29%) |
Oct 10, 2016 | 81.20 | 81.41 | 80.44 | 80.57 | 1,354,222 | -0.28(-0.34%) |
Oct 07, 2016 | 81.25 | 81.48 | 80.32 | 80.84 | 829,709 | -0.44(-0.54%) |
Oct 06, 2016 | 80.79 | 81.68 | 80.72 | 81.28 | 1,139,650 | +0.33(+0.41%) |
Oct 05, 2016 | 80.50 | 81.14 | 80.39 | 80.95 | 1,384,214 | +0.48(+0.59%) |
Oct 04, 2016 | 81.40 | 81.42 | 80.27 | 80.47 | 979,293 | -0.59(-0.73%) |
Oct 03, 2016 | 81.38 | 81.52 | 80.57 | 81.06 | 1,325,554 | -0.45(-0.55%) |
Sep 30, 2016 | 80.21 | 81.83 | 80.21 | 81.52 | 2,119,655 | +1.56(+1.95%) |
Sep 29, 2016 | 81.31 | 81.46 | 79.68 | 79.96 | 1,924,026 | -1.45(-1.79%) |
Sep 28, 2016 | 82.33 | 82.62 | 81.02 | 81.41 | 1,700,615 | -0.87(-1.05%) |
Sep 27, 2016 | 81.49 | 82.46 | 81.34 | 82.28 | 1,871,359 | +0.98(+1.21%) |
Sep 26, 2016 | 80.78 | 81.64 | 80.75 | 81.29 | 1,910,702 | +0.16(+0.19%) |
Sep 23, 2016 | 81.36 | 81.72 | 81.14 | 81.14 | 1,400,363 | -0.54(-0.66%) |
Sep 22, 2016 | 81.65 | 82.08 | 81.39 | 81.68 | 1,431,378 | +0.45(+0.56%) |
Sep 21, 2016 | 80.46 | 81.31 | 80.16 | 81.23 | 1,547,568 | +0.87(+1.09%) |
Sep 20, 2016 | 80.86 | 81.17 | 80.35 | 80.36 | 1,349,527 | -0.07(-0.09%) |
Sep 19, 2016 | 81.07 | 81.44 | 80.42 | 80.43 | 1,343,673 | -0.31(-0.39%) |
Sep 16, 2016 | 80.53 | 81.03 | 80.36 | 80.74 | 1,904,050 | -0.13(-0.16%) |
Sep 15, 2016 | 80.60 | 81.10 | 80.13 | 80.87 | 1,614,931 | +0.32(+0.40%) |
Sep 14, 2016 | 81.05 | 81.57 | 80.35 | 80.55 | 1,375,780 | -0.30(-0.38%) |
Sep 13, 2016 | 81.05 | 81.23 | 80.13 | 80.85 | 2,692,518 | -0.86(-1.05%) |
Sep 12, 2016 | 80.58 | 81.82 | 80.31 | 81.71 | 2,591,004 | +1.12(+1.39%) |
Sep 09, 2016 | 80.22 | 81.02 | 79.94 | 80.59 | 4,012,705 | -0.50(-0.61%) |
Sep 08, 2016 | 81.00 | 81.50 | 80.54 | 81.08 | 3,200,635 | -0.11(-0.14%) |
Sep 07, 2016 | 82.02 | 82.12 | 81.00 | 81.19 | 2,473,773 | -1.16(-1.41%) |
Sep 06, 2016 | 82.39 | 82.93 | 81.65 | 82.35 | 1,401,000 | -0.14(-0.17%) |
Sep 02, 2016 | 82.46 | 82.49 | 82.49 | 82.49 | 1,106,740 | +0.62(+0.75%) |
Sep 01, 2016 | 82.32 | 82.38 | 81.31 | 81.87 | 2,171,754 | -0.26(-0.31%) |
Aug 31, 2016 | 82.60 | 82.73 | 81.69 | 82.13 | 2,555,635 | -0.59(-0.71%) |
Aug 30, 2016 | 83.60 | 83.74 | 82.63 | 82.72 | 1,492,673 | -0.91(-1.09%) |
Aug 29, 2016 | 83.44 | 83.93 | 83.38 | 83.63 | 1,036,806 | +0.23(+0.28%) |
Aug 26, 2016 | 83.66 | 84.23 | 82.81 | 83.40 | 1,603,445 | -0.29(-0.35%) |
Aug 25, 2016 | 83.08 | 84.19 | 82.84 | 83.70 | 1,547,197 | +0.67(+0.81%) |
Aug 24, 2016 | 83.82 | 84.01 | 82.74 | 83.03 | 2,222,198 | -0.98(-1.17%) |
Aug 23, 2016 | 84.08 | 84.65 | 83.90 | 84.01 | 1,507,467 | +0.17(+0.21%) |
Aug 22, 2016 | 83.38 | 85.27 | 82.66 | 83.83 | 2,991,758 | -0.32(-0.38%) |
Aug 19, 2016 | 84.30 | 85.55 | 83.54 | 84.15 | 6,148,556 | -3.09(-3.54%) |
Aug 18, 2016 | 85.48 | 87.50 | 85.28 | 87.25 | 3,837,118 | +1.91(+2.24%) |
Aug 17, 2016 | 84.99 | 85.50 | 84.48 | 85.34 | 2,195,045 | +0.55(+0.65%) |
Aug 16, 2016 | 85.11 | 85.28 | 84.36 | 84.79 | 1,539,654 | -0.72(-0.84%) |
Aug 15, 2016 | 85.40 | 86.07 | 85.38 | 85.50 | 1,533,091 | +0.09(+0.11%) |
Aug 12, 2016 | 84.99 | 85.91 | 84.56 | 85.41 | 1,603,370 | +0.52(+0.62%) |
Aug 11, 2016 | 85.28 | 85.54 | 84.18 | 84.89 | 2,261,388 | -0.35(-0.41%) |
Aug 10, 2016 | 85.59 | 85.70 | 85.06 | 85.24 | 1,397,901 | -0.39(-0.46%) |
Aug 09, 2016 | 85.77 | 86.29 | 85.60 | 85.63 | 1,079,216 | +0.05(+0.05%) |
Aug 08, 2016 | 85.84 | 85.91 | 85.42 | 85.59 | 1,373,502 | -0.27(-0.31%) |
Aug 05, 2016 | 85.93 | 86.41 | 84.85 | 85.85 | 1,918,763 | -0.09(-0.11%) |
Aug 04, 2016 | 86.04 | 86.48 | 85.61 | 85.94 | 1,876,309 | -0.15(-0.17%) |
Aug 03, 2016 | 85.37 | 86.14 | 85.02 | 86.09 | 1,537,662 | +0.52(+0.61%) |
Aug 02, 2016 | 85.99 | 86.27 | 85.08 | 85.57 | 1,368,252 | -0.15(-0.17%) |