Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 81.34 | 82.44 | 80.65 | 82.18 | 2,123,547 | +0.85(+1.04%) |
Oct 28, 2016 | 80.13 | 81.67 | 80.04 | 81.33 | 1,906,004 | +1.27(+1.58%) |
Oct 27, 2016 | 79.97 | 80.66 | 79.33 | 80.06 | 1,711,395 | +0.73(+0.92%) |
Oct 26, 2016 | 78.09 | 79.89 | 78.06 | 79.33 | 3,178,197 | +1.36(+1.75%) |
Oct 25, 2016 | 77.32 | 78.39 | 77.20 | 77.97 | 3,664,479 | +0.77(+1.00%) |
Oct 24, 2016 | 79.86 | 80.01 | 76.54 | 77.20 | 9,897,205 | -5.12(-6.22%) |
Oct 21, 2016 | 80.46 | 82.61 | 80.46 | 82.31 | 605,457 | +0.81(+0.99%) |
Oct 20, 2016 | 81.72 | 81.95 | 81.05 | 81.50 | 716,253 | -0.32(-0.39%) |
Oct 19, 2016 | 81.92 | 82.38 | 81.79 | 81.83 | 419,111 | -0.14(-0.17%) |
Oct 18, 2016 | 81.79 | 82.10 | 81.34 | 81.96 | 504,650 | +0.90(+1.11%) |
Oct 17, 2016 | 81.17 | 81.56 | 80.94 | 81.07 | 576,290 | -0.28(-0.35%) |
Oct 14, 2016 | 81.18 | 81.59 | 81.09 | 81.35 | 487,514 | +0.66(+0.82%) |
Oct 13, 2016 | 80.42 | 80.89 | 79.79 | 80.69 | 506,430 | -0.24(-0.30%) |
Oct 12, 2016 | 80.75 | 81.47 | 80.48 | 80.93 | 932,301 | +0.34(+0.42%) |
Oct 11, 2016 | 81.26 | 81.66 | 80.33 | 80.59 | 471,473 | -1.01(-1.24%) |
Oct 10, 2016 | 81.03 | 81.90 | 81.03 | 81.60 | 1,008,381 | +0.97(+1.21%) |
Oct 07, 2016 | 80.78 | 80.82 | 79.01 | 80.63 | 1,966,246 | -1.41(-1.72%) |
Oct 06, 2016 | 81.19 | 82.14 | 80.36 | 82.04 | 581,002 | +0.53(+0.65%) |
Oct 05, 2016 | 81.59 | 81.84 | 81.00 | 81.51 | 634,207 | -0.10(-0.12%) |
Oct 04, 2016 | 81.72 | 82.11 | 81.34 | 81.61 | 566,785 | -0.03(-0.04%) |
Oct 03, 2016 | 81.71 | 81.99 | 81.27 | 81.64 | 377,628 | -0.56(-0.68%) |
Sep 30, 2016 | 82.39 | 82.57 | 81.95 | 82.20 | 605,070 | +0.11(+0.13%) |
Sep 29, 2016 | 82.90 | 83.17 | 81.77 | 82.09 | 471,296 | -1.14(-1.37%) |
Sep 28, 2016 | 83.29 | 83.63 | 82.39 | 83.23 | 869,911 | +0.19(+0.22%) |
Sep 27, 2016 | 82.73 | 83.28 | 82.27 | 83.04 | 507,601 | +0.39(+0.47%) |
Sep 26, 2016 | 82.54 | 83.08 | 81.96 | 82.65 | 675,491 | +0.01(+0.01%) |
Sep 23, 2016 | 82.32 | 82.85 | 82.04 | 82.64 | 767,790 | -0.21(-0.26%) |
Sep 22, 2016 | 81.73 | 83.04 | 81.72 | 82.86 | 843,853 | +1.51(+1.86%) |
Sep 21, 2016 | 80.00 | 81.39 | 79.95 | 81.35 | 584,608 | +1.42(+1.78%) |
Sep 20, 2016 | 80.02 | 80.07 | 79.50 | 79.93 | 624,735 | +0.39(+0.49%) |
Sep 19, 2016 | 79.08 | 79.75 | 78.86 | 79.54 | 514,419 | +0.56(+0.70%) |
Sep 16, 2016 | 79.99 | 80.03 | 78.92 | 78.98 | 788,554 | -1.26(-1.57%) |
Sep 15, 2016 | 79.66 | 80.43 | 79.12 | 80.24 | 736,666 | +0.66(+0.83%) |
Sep 14, 2016 | 79.73 | 80.15 | 79.21 | 79.57 | 586,887 | -0.34(-0.43%) |
Sep 13, 2016 | 79.95 | 80.31 | 79.69 | 79.92 | 518,665 | -0.57(-0.71%) |
Sep 12, 2016 | 79.13 | 80.76 | 79.11 | 80.49 | 755,253 | +1.21(+1.52%) |
Sep 09, 2016 | 81.08 | 81.21 | 79.28 | 79.28 | 686,718 | -2.44(-2.98%) |
Sep 08, 2016 | 81.89 | 82.19 | 81.69 | 81.72 | 409,491 | -0.44(-0.53%) |
Sep 07, 2016 | 82.37 | 82.44 | 81.93 | 82.16 | 757,880 | -0.49(-0.59%) |
Sep 06, 2016 | 82.85 | 83.18 | 82.31 | 82.64 | 567,077 | -0.26(-0.32%) |
Sep 02, 2016 | 82.38 | 82.91 | 82.91 | 82.91 | 773,668 | +0.92(+1.12%) |
Sep 01, 2016 | 81.60 | 82.01 | 80.88 | 81.99 | 413,603 | +0.43(+0.53%) |
Aug 31, 2016 | 81.86 | 82.02 | 81.06 | 81.56 | 368,757 | -0.47(-0.57%) |
Aug 30, 2016 | 82.65 | 82.79 | 81.92 | 82.03 | 396,842 | -0.48(-0.58%) |
Aug 29, 2016 | 82.26 | 82.66 | 82.21 | 82.51 | 666,949 | +0.16(+0.19%) |
Aug 26, 2016 | 81.49 | 82.90 | 81.49 | 82.35 | 1,082,925 | +0.07(+0.08%) |
Aug 25, 2016 | 82.47 | 82.47 | 82.06 | 82.28 | 726,376 | -0.36(-0.44%) |
Aug 24, 2016 | 82.54 | 82.99 | 82.36 | 82.64 | 535,565 | +0.11(+0.13%) |
Aug 23, 2016 | 83.14 | 83.29 | 82.45 | 82.54 | 354,795 | -0.43(-0.52%) |
Aug 22, 2016 | 82.83 | 83.09 | 82.62 | 82.97 | 292,838 | +0.04(+0.05%) |
Aug 19, 2016 | 82.54 | 83.00 | 82.37 | 82.93 | 344,759 | +0.11(+0.13%) |
Aug 18, 2016 | 82.34 | 82.83 | 82.34 | 82.82 | 387,759 | +0.49(+0.59%) |
Aug 17, 2016 | 82.45 | 82.57 | 82.07 | 82.33 | 601,336 | +0.00(+0.00%) |
Aug 16, 2016 | 82.48 | 82.62 | 82.17 | 82.33 | 539,011 | -0.48(-0.58%) |
Aug 15, 2016 | 82.37 | 82.91 | 82.29 | 82.81 | 423,486 | +0.48(+0.58%) |
Aug 12, 2016 | 82.33 | 82.52 | 81.95 | 82.33 | 777,990 | -0.05(-0.06%) |
Aug 11, 2016 | 82.08 | 82.52 | 81.87 | 82.38 | 523,535 | +0.62(+0.76%) |
Aug 10, 2016 | 82.19 | 82.50 | 81.45 | 81.76 | 1,011,863 | -0.50(-0.60%) |
Aug 09, 2016 | 82.39 | 82.67 | 81.96 | 82.25 | 693,160 | +0.00(+0.00%) |
Aug 08, 2016 | 83.08 | 83.08 | 82.15 | 82.25 | 920,183 | -0.62(-0.75%) |
Aug 05, 2016 | 82.68 | 83.14 | 82.45 | 82.87 | 786,442 | +0.75(+0.91%) |
Aug 04, 2016 | 82.62 | 83.09 | 82.06 | 82.13 | 413,009 | -0.55(-0.67%) |
Aug 03, 2016 | 82.03 | 82.68 | 81.74 | 82.68 | 996,067 | +0.83(+1.02%) |
Aug 02, 2016 | 81.76 | 82.11 | 81.50 | 81.84 | 851,407 | -0.20(-0.25%) |