Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 86.38 | 86.83 | 85.89 | 86.34 | 2,251,550 | +0.58(+0.68%) |
Oct 28, 2016 | 86.66 | 87.17 | 85.60 | 85.76 | 1,799,152 | -0.44(-0.51%) |
Oct 27, 2016 | 87.88 | 88.16 | 86.03 | 86.19 | 2,611,502 | -1.04(-1.20%) |
Oct 26, 2016 | 87.11 | 87.96 | 86.81 | 87.24 | 2,642,670 | -0.19(-0.21%) |
Oct 25, 2016 | 88.37 | 88.40 | 87.27 | 87.42 | 2,487,986 | -0.80(-0.91%) |
Oct 24, 2016 | 87.75 | 88.51 | 87.36 | 88.23 | 2,316,369 | +1.22(+1.40%) |
Oct 21, 2016 | 86.25 | 88.36 | 86.23 | 87.01 | 4,857,583 | +0.60(+0.69%) |
Oct 20, 2016 | 89.14 | 89.96 | 85.45 | 86.41 | 8,886,301 | -2.48(-2.79%) |
Oct 19, 2016 | 88.84 | 89.30 | 88.42 | 88.89 | 4,802,772 | +0.22(+0.25%) |
Oct 18, 2016 | 88.29 | 88.86 | 87.84 | 88.66 | 3,237,737 | +1.26(+1.44%) |
Oct 17, 2016 | 87.26 | 88.34 | 86.89 | 87.41 | 2,475,936 | -0.14(-0.16%) |
Oct 14, 2016 | 87.64 | 88.39 | 87.47 | 87.55 | 3,007,648 | +0.44(+0.50%) |
Oct 13, 2016 | 87.46 | 87.46 | 86.38 | 87.11 | 3,872,012 | -0.85(-0.96%) |
Oct 12, 2016 | 87.52 | 88.32 | 86.29 | 87.96 | 4,443,634 | -0.81(-0.91%) |
Oct 11, 2016 | 90.57 | 90.60 | 87.92 | 88.77 | 5,511,338 | -2.28(-2.51%) |
Oct 10, 2016 | 90.00 | 91.31 | 89.68 | 91.05 | 3,909,882 | +1.60(+1.79%) |
Oct 07, 2016 | 89.01 | 89.93 | 88.15 | 89.45 | 6,503,720 | +0.14(+0.16%) |
Oct 06, 2016 | 88.11 | 89.55 | 87.19 | 89.31 | 11,525,646 | +3.58(+4.18%) |
Oct 05, 2016 | 84.42 | 86.02 | 84.14 | 85.72 | 3,580,192 | +1.19(+1.41%) |
Oct 04, 2016 | 84.29 | 85.04 | 84.02 | 84.53 | 3,014,517 | +0.21(+0.25%) |
Oct 03, 2016 | 83.92 | 84.97 | 83.86 | 84.31 | 2,250,442 | -0.11(-0.13%) |
Sep 30, 2016 | 83.49 | 85.03 | 83.27 | 84.42 | 3,582,551 | +1.32(+1.59%) |
Sep 29, 2016 | 82.81 | 83.88 | 82.43 | 83.10 | 3,482,135 | +0.26(+0.31%) |
Sep 28, 2016 | 82.65 | 83.07 | 82.17 | 82.84 | 1,375,774 | +0.38(+0.46%) |
Sep 27, 2016 | 80.72 | 82.58 | 80.72 | 82.46 | 1,884,921 | +0.98(+1.20%) |
Sep 26, 2016 | 81.57 | 81.77 | 81.08 | 81.48 | 1,910,231 | -0.33(-0.40%) |
Sep 23, 2016 | 82.39 | 82.85 | 81.76 | 81.81 | 1,935,287 | -0.81(-0.98%) |
Sep 22, 2016 | 83.41 | 83.68 | 82.09 | 82.62 | 2,973,523 | -0.53(-0.64%) |
Sep 21, 2016 | 82.47 | 83.17 | 81.83 | 83.15 | 2,071,597 | +1.17(+1.42%) |
Sep 20, 2016 | 82.58 | 82.99 | 81.76 | 81.99 | 2,097,745 | -0.15(-0.18%) |
Sep 19, 2016 | 83.59 | 83.59 | 81.92 | 82.14 | 1,809,140 | -0.72(-0.87%) |
Sep 16, 2016 | 83.06 | 83.65 | 81.95 | 82.86 | 2,345,896 | -0.36(-0.43%) |
Sep 15, 2016 | 81.62 | 83.52 | 81.62 | 83.22 | 2,964,729 | +1.60(+1.95%) |
Sep 14, 2016 | 81.81 | 82.13 | 81.05 | 81.62 | 2,912,897 | +0.03(+0.03%) |
Sep 13, 2016 | 82.42 | 83.04 | 81.10 | 81.59 | 2,657,671 | -1.54(-1.85%) |
Sep 12, 2016 | 80.09 | 83.42 | 80.04 | 83.14 | 2,081,919 | +2.13(+2.63%) |
Sep 09, 2016 | 82.30 | 82.55 | 80.89 | 81.01 | 3,035,122 | -2.12(-2.55%) |
Sep 08, 2016 | 83.07 | 83.73 | 82.77 | 83.13 | 1,346,848 | -0.42(-0.50%) |
Sep 07, 2016 | 83.02 | 83.94 | 82.97 | 83.55 | 2,774,696 | +0.30(+0.36%) |
Sep 06, 2016 | 83.41 | 84.27 | 82.73 | 83.25 | 2,223,748 | -0.59(-0.70%) |
Sep 02, 2016 | 84.61 | 83.83 | 83.83 | 83.83 | 1,822,774 | -0.24(-0.29%) |
Sep 01, 2016 | 83.16 | 84.20 | 82.44 | 84.07 | 2,138,544 | +1.16(+1.40%) |
Aug 31, 2016 | 82.62 | 83.05 | 82.01 | 82.91 | 1,952,515 | +0.30(+0.37%) |
Aug 30, 2016 | 84.00 | 84.18 | 82.39 | 82.61 | 2,503,830 | -1.21(-1.44%) |
Aug 29, 2016 | 83.39 | 85.08 | 82.64 | 83.81 | 1,916,940 | +0.47(+0.57%) |
Aug 26, 2016 | 82.99 | 83.65 | 82.41 | 83.34 | 1,901,652 | +0.33(+0.40%) |
Aug 25, 2016 | 82.44 | 83.47 | 82.27 | 83.01 | 1,902,801 | +0.67(+0.81%) |
Aug 24, 2016 | 83.42 | 83.66 | 82.04 | 82.35 | 1,814,049 | -1.06(-1.27%) |
Aug 23, 2016 | 83.82 | 84.29 | 83.04 | 83.41 | 2,848,721 | +0.60(+0.73%) |
Aug 22, 2016 | 82.45 | 83.25 | 82.09 | 82.80 | 1,733,556 | +0.01(+0.01%) |
Aug 19, 2016 | 81.96 | 83.16 | 81.26 | 82.79 | 3,103,018 | +2.01(+2.49%) |
Aug 18, 2016 | 80.40 | 80.94 | 79.96 | 80.78 | 1,861,533 | +0.64(+0.80%) |
Aug 17, 2016 | 79.58 | 80.56 | 79.51 | 80.14 | 2,207,904 | +0.31(+0.39%) |
Aug 16, 2016 | 80.34 | 80.79 | 79.82 | 79.83 | 2,292,845 | -0.78(-0.97%) |
Aug 15, 2016 | 79.22 | 81.18 | 79.16 | 80.62 | 2,390,768 | +1.39(+1.75%) |
Aug 12, 2016 | 79.12 | 80.13 | 78.63 | 79.23 | 2,351,002 | +0.26(+0.33%) |
Aug 11, 2016 | 79.20 | 79.84 | 78.70 | 78.97 | 5,312,480 | -0.20(-0.25%) |
Aug 10, 2016 | 82.68 | 82.79 | 78.30 | 79.17 | 7,930,514 | -3.71(-4.48%) |
Aug 09, 2016 | 82.60 | 83.02 | 82.29 | 82.88 | 1,500,891 | +0.51(+0.61%) |
Aug 08, 2016 | 82.77 | 82.89 | 82.17 | 82.37 | 1,761,950 | -0.47(-0.57%) |
Aug 05, 2016 | 81.74 | 82.89 | 81.51 | 82.85 | 1,696,948 | +1.17(+1.44%) |
Aug 04, 2016 | 80.70 | 81.74 | 80.28 | 81.67 | 2,404,121 | +1.01(+1.26%) |
Aug 03, 2016 | 79.37 | 80.67 | 79.24 | 80.66 | 2,479,481 | +0.94(+1.18%) |
Aug 02, 2016 | 80.50 | 80.93 | 79.03 | 79.72 | 2,516,051 | -0.94(-1.17%) |