Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 78.10 | 78.59 | 75.94 | 77.01 | 5,485,824 | -0.91(-1.17%) |
Oct 28, 2016 | 79.22 | 79.85 | 77.04 | 77.92 | 7,070,113 | -3.21(-3.95%) |
Oct 27, 2016 | 81.67 | 82.80 | 81.01 | 81.13 | 3,222,002 | +0.14(+0.17%) |
Oct 26, 2016 | 81.35 | 82.49 | 80.91 | 80.99 | 2,065,828 | -0.35(-0.43%) |
Oct 25, 2016 | 82.57 | 83.16 | 81.29 | 81.34 | 2,879,042 | -1.19(-1.44%) |
Oct 24, 2016 | 80.33 | 82.74 | 80.20 | 82.53 | 3,106,590 | +1.26(+1.54%) |
Oct 21, 2016 | 80.57 | 81.39 | 80.42 | 81.27 | 2,761,405 | +0.34(+0.42%) |
Oct 20, 2016 | 81.11 | 81.22 | 80.03 | 80.93 | 2,516,932 | -0.24(-0.29%) |
Oct 19, 2016 | 82.60 | 82.73 | 81.03 | 81.16 | 2,314,621 | -1.23(-1.49%) |
Oct 18, 2016 | 81.58 | 82.77 | 81.50 | 82.39 | 2,228,113 | +1.66(+2.05%) |
Oct 17, 2016 | 81.17 | 81.62 | 80.58 | 80.73 | 2,020,909 | -0.26(-0.33%) |
Oct 14, 2016 | 80.76 | 82.36 | 80.76 | 81.00 | 2,710,561 | +0.81(+1.02%) |
Oct 13, 2016 | 80.51 | 80.93 | 79.22 | 80.18 | 3,093,917 | -0.76(-0.93%) |
Oct 12, 2016 | 83.39 | 83.39 | 80.58 | 80.94 | 2,442,266 | -0.82(-1.01%) |
Oct 11, 2016 | 83.07 | 83.17 | 81.55 | 81.76 | 2,354,232 | -1.34(-1.62%) |
Oct 10, 2016 | 82.45 | 83.28 | 82.23 | 83.11 | 2,322,924 | +0.91(+1.11%) |
Oct 07, 2016 | 83.42 | 83.55 | 81.83 | 82.19 | 3,137,361 | -0.76(-0.91%) |
Oct 06, 2016 | 83.90 | 83.99 | 82.24 | 82.95 | 3,251,959 | -0.87(-1.04%) |
Oct 05, 2016 | 83.91 | 84.10 | 83.33 | 83.82 | 2,000,294 | -0.09(-0.11%) |
Oct 04, 2016 | 84.27 | 84.41 | 83.48 | 83.91 | 1,758,670 | +0.15(+0.18%) |
Oct 03, 2016 | 83.58 | 84.39 | 83.49 | 83.76 | 2,088,174 | +0.01(+0.01%) |
Sep 30, 2016 | 82.72 | 84.17 | 82.16 | 83.75 | 2,914,158 | +1.12(+1.35%) |
Sep 29, 2016 | 83.29 | 83.49 | 82.50 | 82.64 | 1,350,905 | -0.73(-0.87%) |
Sep 28, 2016 | 83.70 | 83.95 | 82.95 | 83.36 | 1,829,676 | -0.20(-0.23%) |
Sep 27, 2016 | 81.79 | 83.88 | 81.59 | 83.56 | 2,501,419 | +1.67(+2.04%) |
Sep 26, 2016 | 82.06 | 82.63 | 81.62 | 81.89 | 1,873,308 | -0.75(-0.90%) |
Sep 23, 2016 | 82.87 | 82.87 | 81.91 | 82.64 | 2,696,386 | +1.07(+1.31%) |
Sep 22, 2016 | 82.48 | 82.58 | 81.16 | 81.57 | 2,237,388 | -0.29(-0.36%) |
Sep 21, 2016 | 81.87 | 82.02 | 80.67 | 81.86 | 2,715,619 | +0.47(+0.58%) |
Sep 20, 2016 | 81.29 | 81.78 | 81.03 | 81.39 | 2,215,700 | +0.22(+0.27%) |
Sep 19, 2016 | 81.54 | 81.80 | 80.87 | 81.17 | 1,909,618 | -0.12(-0.14%) |
Sep 16, 2016 | 81.65 | 81.75 | 80.58 | 81.29 | 3,805,720 | -0.47(-0.58%) |
Sep 15, 2016 | 79.01 | 82.06 | 79.01 | 81.76 | 3,229,927 | +2.49(+3.14%) |
Sep 14, 2016 | 79.58 | 80.18 | 78.95 | 79.27 | 1,440,568 | -0.04(-0.05%) |
Sep 13, 2016 | 79.06 | 79.55 | 78.40 | 79.31 | 2,763,715 | +0.03(+0.04%) |
Sep 12, 2016 | 78.19 | 79.36 | 77.98 | 79.28 | 3,437,368 | +0.96(+1.23%) |
Sep 09, 2016 | 79.85 | 80.21 | 78.30 | 78.32 | 2,256,011 | -2.26(-2.80%) |
Sep 08, 2016 | 81.05 | 81.05 | 80.01 | 80.58 | 3,251,176 | -0.58(-0.71%) |
Sep 07, 2016 | 82.15 | 82.65 | 80.95 | 81.15 | 3,110,323 | -1.10(-1.34%) |
Sep 06, 2016 | 81.69 | 82.80 | 81.69 | 82.25 | 2,700,523 | +0.40(+0.49%) |
Sep 02, 2016 | 80.71 | 81.85 | 81.85 | 81.85 | 3,592,559 | +1.67(+2.08%) |
Sep 01, 2016 | 79.95 | 80.41 | 79.47 | 80.18 | 1,849,592 | +0.52(+0.65%) |
Aug 31, 2016 | 79.80 | 80.11 | 79.47 | 79.66 | 2,118,802 | -0.49(-0.61%) |
Aug 30, 2016 | 80.81 | 80.81 | 79.91 | 80.15 | 1,745,116 | +0.22(+0.27%) |
Aug 29, 2016 | 79.54 | 80.38 | 79.09 | 79.94 | 2,014,706 | +0.29(+0.37%) |
Aug 26, 2016 | 79.63 | 79.94 | 78.48 | 79.64 | 3,097,482 | -0.33(-0.42%) |
Aug 25, 2016 | 80.44 | 80.62 | 79.40 | 79.98 | 3,369,388 | -0.85(-1.06%) |
Aug 24, 2016 | 80.72 | 81.03 | 80.37 | 80.83 | 3,375,933 | +0.11(+0.13%) |
Aug 23, 2016 | 80.40 | 81.02 | 79.92 | 80.72 | 4,694,280 | +0.80(+1.01%) |
Aug 22, 2016 | 79.51 | 80.24 | 79.48 | 79.92 | 3,282,154 | -0.26(-0.33%) |
Aug 19, 2016 | 79.39 | 80.31 | 79.24 | 80.18 | 3,302,399 | +0.77(+0.96%) |
Aug 18, 2016 | 78.26 | 80.22 | 78.09 | 79.42 | 4,835,144 | +1.19(+1.52%) |
Aug 17, 2016 | 76.50 | 78.32 | 76.31 | 78.23 | 3,622,607 | +1.69(+2.20%) |
Aug 16, 2016 | 77.26 | 77.37 | 76.32 | 76.55 | 3,027,969 | -1.40(-1.80%) |
Aug 15, 2016 | 76.09 | 78.03 | 75.84 | 77.95 | 3,288,987 | +2.01(+2.65%) |
Aug 12, 2016 | 76.50 | 76.89 | 75.55 | 75.94 | 2,068,060 | -0.41(-0.54%) |
Aug 11, 2016 | 77.33 | 77.63 | 76.34 | 76.35 | 3,275,726 | -0.71(-0.92%) |
Aug 10, 2016 | 77.03 | 77.58 | 76.75 | 77.06 | 1,459,865 | -0.12(-0.15%) |
Aug 09, 2016 | 77.49 | 77.83 | 77.11 | 77.17 | 2,019,416 | -0.57(-0.73%) |
Aug 08, 2016 | 78.31 | 78.45 | 77.64 | 77.74 | 2,975,070 | -0.56(-0.71%) |
Aug 05, 2016 | 77.42 | 78.45 | 76.97 | 78.30 | 4,378,364 | +1.58(+2.06%) |
Aug 04, 2016 | 76.85 | 77.20 | 76.39 | 76.72 | 4,633,238 | -0.39(-0.51%) |
Aug 03, 2016 | 75.18 | 77.46 | 73.72 | 77.11 | 10,652,030 | +1.81(+2.41%) |
Aug 02, 2016 | 75.10 | 75.46 | 74.29 | 75.30 | 6,054,953 | +0.15(+0.20%) |