Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 80.30 | 81.24 | 79.16 | 80.09 | 1,792,981 | +0.36(+0.45%) |
Oct 28, 2016 | 78.00 | 83.10 | 77.08 | 79.73 | 5,090,734 | +5.77(+7.80%) |
Oct 27, 2016 | 76.73 | 77.30 | 73.54 | 73.96 | 2,135,918 | -2.61(-3.41%) |
Oct 26, 2016 | 76.04 | 77.61 | 75.75 | 76.57 | 1,599,186 | +0.67(+0.88%) |
Oct 25, 2016 | 74.16 | 76.00 | 74.03 | 75.90 | 1,034,141 | +1.43(+1.92%) |
Oct 24, 2016 | 74.78 | 75.39 | 74.00 | 74.47 | 1,327,711 | -0.31(-0.41%) |
Oct 21, 2016 | 74.37 | 75.09 | 73.78 | 74.78 | 1,187,737 | +0.10(+0.13%) |
Oct 20, 2016 | 75.40 | 75.40 | 74.12 | 74.68 | 1,012,210 | -0.37(-0.49%) |
Oct 19, 2016 | 75.00 | 75.45 | 74.69 | 75.05 | 662,253 | +0.20(+0.27%) |
Oct 18, 2016 | 74.98 | 75.85 | 74.50 | 74.85 | 988,250 | +0.66(+0.89%) |
Oct 17, 2016 | 75.01 | 75.43 | 73.98 | 74.19 | 1,071,370 | -1.28(-1.70%) |
Oct 14, 2016 | 74.83 | 75.87 | 74.46 | 75.47 | 977,444 | +1.09(+1.47%) |
Oct 13, 2016 | 74.64 | 74.98 | 72.89 | 74.38 | 1,839,842 | -0.75(-1.00%) |
Oct 12, 2016 | 76.10 | 76.30 | 75.12 | 75.13 | 971,655 | -1.03(-1.35%) |
Oct 11, 2016 | 77.18 | 77.26 | 76.00 | 76.16 | 1,106,796 | -0.70(-0.91%) |
Oct 10, 2016 | 75.36 | 76.99 | 75.36 | 76.86 | 1,204,008 | +1.76(+2.34%) |
Oct 07, 2016 | 76.52 | 76.52 | 74.95 | 75.10 | 1,574,872 | -1.30(-1.70%) |
Oct 06, 2016 | 76.91 | 77.12 | 75.31 | 76.40 | 2,045,763 | -0.18(-0.24%) |
Oct 05, 2016 | 77.45 | 77.96 | 76.50 | 76.58 | 935,963 | -0.76(-0.98%) |
Oct 04, 2016 | 79.87 | 79.96 | 77.10 | 77.34 | 1,370,591 | -2.42(-3.03%) |
Oct 03, 2016 | 80.09 | 80.33 | 79.56 | 79.76 | 600,071 | -0.38(-0.47%) |
Sep 30, 2016 | 80.64 | 80.91 | 79.60 | 80.14 | 1,389,350 | -0.36(-0.45%) |
Sep 29, 2016 | 81.43 | 81.64 | 80.39 | 80.50 | 1,261,430 | -1.03(-1.26%) |
Sep 28, 2016 | 80.59 | 81.96 | 80.50 | 81.53 | 1,554,494 | +1.27(+1.58%) |
Sep 27, 2016 | 79.95 | 80.54 | 79.78 | 80.26 | 1,322,625 | +0.52(+0.65%) |
Sep 26, 2016 | 79.03 | 79.82 | 78.88 | 79.74 | 1,069,654 | +0.20(+0.25%) |
Sep 23, 2016 | 78.94 | 79.95 | 78.94 | 79.54 | 1,071,073 | +0.28(+0.35%) |
Sep 22, 2016 | 78.05 | 79.34 | 77.58 | 79.26 | 1,353,883 | +1.26(+1.62%) |
Sep 21, 2016 | 77.00 | 78.77 | 77.00 | 78.00 | 1,254,100 | +0.99(+1.29%) |
Sep 20, 2016 | 77.89 | 78.24 | 76.76 | 77.01 | 1,957,215 | -0.99(-1.27%) |
Sep 19, 2016 | 80.88 | 80.90 | 77.00 | 78.00 | 2,361,382 | -3.24(-3.99%) |
Sep 16, 2016 | 82.38 | 82.39 | 80.73 | 81.24 | 1,818,195 | -0.52(-0.64%) |
Sep 15, 2016 | 81.19 | 81.96 | 81.02 | 81.76 | 660,732 | +0.16(+0.20%) |
Sep 14, 2016 | 82.00 | 82.00 | 81.23 | 81.60 | 1,284,286 | -0.54(-0.66%) |
Sep 13, 2016 | 82.07 | 82.63 | 81.71 | 82.14 | 1,292,872 | -0.75(-0.90%) |
Sep 12, 2016 | 82.14 | 83.11 | 81.91 | 82.89 | 831,023 | +0.82(+1.00%) |
Sep 09, 2016 | 81.57 | 82.44 | 81.56 | 82.07 | 1,350,270 | -0.57(-0.69%) |
Sep 08, 2016 | 82.85 | 83.18 | 82.48 | 82.64 | 724,029 | -0.15(-0.18%) |
Sep 07, 2016 | 83.22 | 83.77 | 82.02 | 82.79 | 1,701,361 | -0.70(-0.84%) |
Sep 06, 2016 | 84.40 | 84.41 | 83.26 | 83.49 | 1,102,992 | -0.66(-0.78%) |
Sep 02, 2016 | 85.36 | 84.15 | 84.15 | 84.15 | 992,000 | -1.21(-1.42%) |
Sep 01, 2016 | 86.03 | 86.03 | 84.60 | 85.36 | 1,119,749 | -0.62(-0.72%) |
Aug 31, 2016 | 84.88 | 86.02 | 84.29 | 85.98 | 1,559,179 | +1.14(+1.34%) |
Aug 30, 2016 | 84.73 | 85.08 | 84.33 | 84.84 | 839,904 | +0.16(+0.19%) |
Aug 29, 2016 | 83.74 | 85.09 | 83.74 | 84.68 | 788,642 | +1.03(+1.23%) |
Aug 26, 2016 | 84.53 | 85.58 | 83.01 | 83.65 | 789,056 | -1.06(-1.25%) |
Aug 25, 2016 | 84.63 | 85.32 | 84.15 | 84.71 | 1,049,562 | -0.23(-0.27%) |
Aug 24, 2016 | 85.32 | 85.89 | 84.73 | 84.94 | 536,444 | -0.41(-0.48%) |
Aug 23, 2016 | 86.27 | 86.44 | 84.94 | 85.35 | 767,581 | -0.44(-0.51%) |
Aug 22, 2016 | 84.89 | 86.03 | 84.55 | 85.79 | 760,488 | +0.66(+0.78%) |
Aug 19, 2016 | 84.33 | 85.22 | 84.24 | 85.13 | 890,983 | +0.14(+0.16%) |
Aug 18, 2016 | 85.48 | 85.85 | 84.97 | 84.99 | 1,074,066 | -0.57(-0.67%) |
Aug 17, 2016 | 86.15 | 86.39 | 84.52 | 85.56 | 1,356,971 | -0.32(-0.37%) |
Aug 16, 2016 | 86.85 | 87.72 | 85.76 | 85.88 | 878,336 | -1.16(-1.33%) |
Aug 15, 2016 | 87.53 | 87.85 | 86.81 | 87.04 | 1,044,246 | +0.02(+0.02%) |
Aug 12, 2016 | 86.76 | 87.21 | 86.50 | 87.02 | 1,188,339 | +0.06(+0.07%) |
Aug 11, 2016 | 88.68 | 88.68 | 86.76 | 86.96 | 1,160,878 | -0.89(-1.01%) |
Aug 10, 2016 | 87.66 | 88.36 | 87.30 | 87.85 | 710,238 | +0.18(+0.21%) |
Aug 09, 2016 | 89.48 | 89.48 | 87.45 | 87.67 | 968,642 | -1.82(-2.03%) |
Aug 08, 2016 | 90.13 | 90.43 | 89.11 | 89.49 | 1,159,727 | -0.45(-0.50%) |
Aug 05, 2016 | 88.40 | 90.45 | 88.19 | 89.94 | 1,650,535 | +1.75(+1.98%) |
Aug 04, 2016 | 88.15 | 88.54 | 87.24 | 88.19 | 1,372,363 | +0.20(+0.23%) |
Aug 03, 2016 | 87.74 | 88.05 | 87.09 | 87.99 | 1,876,708 | +0.30(+0.34%) |
Aug 02, 2016 | 88.82 | 88.95 | 87.52 | 87.69 | 2,476,983 | -1.68(-1.88%) |