Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 78.13 | 78.51 | 77.96 | 78.10 | 717,300 | -0.04(-0.06%) |
Oct 28, 2016 | 78.04 | 78.62 | 77.94 | 78.14 | 518,760 | +0.20(+0.26%) |
Oct 27, 2016 | 78.52 | 78.59 | 77.91 | 77.94 | 899,493 | -0.09(-0.11%) |
Oct 26, 2016 | 78.04 | 78.57 | 77.93 | 78.03 | 594,768 | -0.49(-0.62%) |
Oct 25, 2016 | 78.37 | 78.80 | 78.26 | 78.52 | 784,316 | -0.02(-0.02%) |
Oct 24, 2016 | 79.18 | 79.31 | 78.42 | 78.53 | 1,055,441 | -0.44(-0.55%) |
Oct 21, 2016 | 79.32 | 79.47 | 78.56 | 78.97 | 3,474,612 | +1.37(+1.76%) |
Oct 20, 2016 | 76.81 | 77.74 | 76.64 | 77.60 | 1,301,585 | +0.28(+0.37%) |
Oct 19, 2016 | 77.52 | 77.80 | 77.26 | 77.31 | 650,232 | -0.62(-0.80%) |
Oct 18, 2016 | 78.39 | 78.42 | 77.78 | 77.94 | 1,222,347 | +1.16(+1.52%) |
Oct 17, 2016 | 76.85 | 77.05 | 76.63 | 76.77 | 675,683 | +0.20(+0.26%) |
Oct 14, 2016 | 77.31 | 77.60 | 76.52 | 76.58 | 1,527,776 | -0.99(-1.27%) |
Oct 13, 2016 | 76.90 | 77.81 | 76.60 | 77.56 | 732,740 | +0.02(+0.02%) |
Oct 12, 2016 | 77.89 | 77.99 | 77.45 | 77.55 | 1,036,540 | -1.24(-1.57%) |
Oct 11, 2016 | 79.70 | 79.75 | 78.72 | 78.78 | 1,009,496 | -1.32(-1.64%) |
Oct 10, 2016 | 79.99 | 80.22 | 79.94 | 80.10 | 843,656 | +0.46(+0.58%) |
Oct 07, 2016 | 80.44 | 80.50 | 79.18 | 79.64 | 1,107,279 | -1.21(-1.50%) |
Oct 06, 2016 | 80.75 | 80.92 | 80.59 | 80.84 | 1,057,479 | -0.03(-0.03%) |
Oct 05, 2016 | 81.24 | 81.31 | 80.77 | 80.87 | 475,234 | +0.35(+0.43%) |
Oct 04, 2016 | 80.43 | 81.01 | 80.32 | 80.52 | 656,888 | -0.28(-0.35%) |
Oct 03, 2016 | 80.84 | 81.18 | 80.54 | 80.81 | 612,985 | -0.46(-0.57%) |
Sep 30, 2016 | 80.03 | 81.49 | 79.88 | 81.27 | 1,153,816 | +1.66(+2.09%) |
Sep 29, 2016 | 80.87 | 81.22 | 79.31 | 79.61 | 1,070,331 | -2.26(-2.76%) |
Sep 28, 2016 | 81.31 | 81.96 | 80.82 | 81.87 | 1,038,632 | +0.91(+1.12%) |
Sep 27, 2016 | 79.80 | 81.05 | 79.71 | 80.96 | 819,367 | +0.28(+0.35%) |
Sep 26, 2016 | 80.88 | 80.93 | 80.46 | 80.68 | 707,258 | -0.71(-0.87%) |
Sep 23, 2016 | 81.58 | 81.70 | 81.36 | 81.39 | 816,877 | -0.73(-0.89%) |
Sep 22, 2016 | 82.31 | 82.47 | 81.96 | 82.12 | 2,053,315 | +1.81(+2.26%) |
Sep 21, 2016 | 79.53 | 80.39 | 79.27 | 80.30 | 803,930 | +1.14(+1.44%) |
Sep 20, 2016 | 79.46 | 79.48 | 79.00 | 79.16 | 786,329 | +0.84(+1.08%) |
Sep 19, 2016 | 78.43 | 78.67 | 78.11 | 78.32 | 535,753 | +1.09(+1.42%) |
Sep 16, 2016 | 77.29 | 77.51 | 77.08 | 77.23 | 1,163,980 | -1.61(-2.04%) |
Sep 15, 2016 | 78.04 | 78.96 | 77.82 | 78.84 | 852,828 | +0.31(+0.40%) |
Sep 14, 2016 | 78.36 | 78.92 | 78.30 | 78.52 | 631,291 | +0.15(+0.19%) |
Sep 13, 2016 | 78.44 | 78.69 | 77.96 | 78.37 | 1,051,443 | -0.54(-0.69%) |
Sep 12, 2016 | 77.69 | 78.96 | 77.60 | 78.92 | 1,000,085 | +1.00(+1.28%) |
Sep 09, 2016 | 78.81 | 78.88 | 77.88 | 77.92 | 1,361,462 | -1.69(-2.12%) |
Sep 08, 2016 | 80.36 | 80.48 | 79.57 | 79.61 | 1,189,464 | -1.14(-1.41%) |
Sep 07, 2016 | 80.70 | 80.91 | 80.34 | 80.75 | 698,782 | +0.37(+0.46%) |
Sep 06, 2016 | 80.21 | 80.46 | 79.93 | 80.37 | 604,078 | +0.68(+0.85%) |
Sep 02, 2016 | 79.41 | 79.70 | 79.70 | 79.70 | 594,767 | +1.04(+1.32%) |
Sep 01, 2016 | 78.49 | 78.71 | 78.17 | 78.66 | 688,470 | +0.44(+0.57%) |
Aug 31, 2016 | 78.13 | 78.42 | 77.88 | 78.21 | 551,244 | -0.68(-0.87%) |
Aug 30, 2016 | 78.86 | 79.12 | 78.71 | 78.90 | 809,778 | +1.37(+1.77%) |
Aug 29, 2016 | 77.06 | 77.74 | 77.05 | 77.53 | 815,411 | -0.06(-0.08%) |
Aug 26, 2016 | 77.87 | 78.73 | 77.24 | 77.59 | 977,304 | -0.11(-0.14%) |
Aug 25, 2016 | 77.58 | 77.83 | 77.47 | 77.70 | 477,646 | +0.03(+0.03%) |
Aug 24, 2016 | 77.93 | 77.98 | 77.56 | 77.67 | 434,841 | -0.37(-0.48%) |
Aug 23, 2016 | 78.17 | 78.34 | 77.90 | 78.04 | 381,800 | +0.20(+0.25%) |
Aug 22, 2016 | 77.59 | 77.93 | 77.47 | 77.85 | 395,610 | -0.55(-0.70%) |
Aug 19, 2016 | 78.57 | 78.60 | 78.17 | 78.40 | 596,290 | +0.12(+0.15%) |
Aug 18, 2016 | 78.08 | 78.36 | 77.96 | 78.28 | 336,809 | +0.17(+0.22%) |
Aug 17, 2016 | 77.88 | 78.26 | 77.57 | 78.12 | 481,358 | +0.11(+0.14%) |
Aug 16, 2016 | 78.22 | 78.46 | 78.00 | 78.01 | 800,499 | -0.23(-0.30%) |
Aug 15, 2016 | 78.03 | 78.39 | 77.96 | 78.24 | 491,814 | +0.42(+0.54%) |
Aug 12, 2016 | 78.36 | 78.37 | 77.69 | 77.82 | 912,518 | -0.17(-0.22%) |
Aug 11, 2016 | 78.28 | 78.36 | 77.96 | 77.99 | 1,305,996 | +0.04(+0.06%) |
Aug 10, 2016 | 78.12 | 78.17 | 77.79 | 77.95 | 935,151 | +0.35(+0.45%) |
Aug 09, 2016 | 76.74 | 78.12 | 76.71 | 77.60 | 1,447,639 | +1.25(+1.64%) |
Aug 08, 2016 | 75.82 | 76.37 | 75.82 | 76.35 | 615,631 | -0.30(-0.39%) |
Aug 05, 2016 | 76.05 | 76.70 | 76.01 | 76.65 | 1,254,431 | +0.21(+0.28%) |
Aug 04, 2016 | 75.83 | 76.58 | 75.82 | 76.43 | 1,491,691 | -0.16(-0.21%) |
Aug 03, 2016 | 76.43 | 76.61 | 76.35 | 76.59 | 826,330 | -0.34(-0.44%) |
Aug 02, 2016 | 77.05 | 77.07 | 76.59 | 76.93 | 1,637,176 | -0.67(-0.86%) |