Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 81.52 | 81.69 | 80.53 | 80.82 | 394,035 | -0.42(-0.52%) |
Oct 28, 2016 | 80.29 | 81.53 | 80.21 | 81.24 | 321,735 | +1.03(+1.28%) |
Oct 27, 2016 | 79.58 | 80.70 | 78.48 | 80.22 | 556,256 | +1.26(+1.59%) |
Oct 26, 2016 | 78.87 | 80.26 | 78.79 | 78.96 | 577,944 | -0.32(-0.40%) |
Oct 25, 2016 | 81.40 | 81.79 | 78.74 | 79.28 | 1,511,732 | -4.41(-5.28%) |
Oct 24, 2016 | 83.38 | 83.81 | 82.72 | 83.69 | 578,929 | -1.24(-1.46%) |
Oct 21, 2016 | 83.17 | 85.37 | 82.81 | 84.93 | 454,337 | +1.75(+2.10%) |
Oct 20, 2016 | 83.44 | 83.76 | 81.34 | 83.18 | 831,744 | -0.84(-1.01%) |
Oct 19, 2016 | 83.62 | 84.98 | 83.60 | 84.03 | 344,813 | +0.26(+0.31%) |
Oct 18, 2016 | 83.01 | 84.54 | 82.55 | 83.77 | 814,205 | +1.50(+1.82%) |
Oct 17, 2016 | 82.35 | 83.09 | 81.90 | 82.27 | 267,419 | -0.10(-0.13%) |
Oct 14, 2016 | 82.35 | 82.97 | 81.81 | 82.37 | 413,261 | +0.41(+0.49%) |
Oct 13, 2016 | 81.88 | 82.35 | 81.51 | 81.97 | 215,901 | -0.65(-0.78%) |
Oct 12, 2016 | 81.72 | 83.19 | 81.33 | 82.61 | 423,947 | +0.89(+1.09%) |
Oct 11, 2016 | 83.10 | 83.10 | 81.59 | 81.72 | 357,357 | -1.44(-1.73%) |
Oct 10, 2016 | 81.77 | 83.41 | 81.73 | 83.16 | 511,677 | +1.47(+1.79%) |
Oct 07, 2016 | 81.15 | 81.89 | 80.76 | 81.70 | 620,815 | +0.81(+1.00%) |
Oct 06, 2016 | 80.52 | 81.66 | 79.76 | 80.89 | 509,184 | +0.00(+0.00%) |
Oct 05, 2016 | 81.65 | 81.80 | 80.62 | 80.89 | 422,682 | -0.85(-1.04%) |
Oct 04, 2016 | 82.44 | 83.23 | 81.43 | 81.74 | 388,064 | -0.33(-0.40%) |
Oct 03, 2016 | 82.84 | 83.60 | 82.02 | 82.07 | 498,338 | -0.66(-0.79%) |
Sep 30, 2016 | 81.86 | 83.37 | 81.44 | 82.72 | 629,685 | +1.35(+1.66%) |
Sep 29, 2016 | 82.48 | 83.01 | 81.33 | 81.37 | 765,062 | -1.57(-1.89%) |
Sep 28, 2016 | 84.03 | 84.58 | 81.94 | 82.94 | 1,616,542 | -1.77(-2.09%) |
Sep 27, 2016 | 86.51 | 86.82 | 84.41 | 84.71 | 1,221,147 | -2.98(-3.40%) |
Sep 26, 2016 | 87.85 | 88.54 | 87.61 | 87.69 | 378,168 | -0.38(-0.43%) |
Sep 23, 2016 | 87.24 | 88.39 | 86.99 | 88.07 | 508,298 | +1.22(+1.41%) |
Sep 22, 2016 | 85.73 | 86.94 | 85.67 | 86.85 | 287,399 | +1.25(+1.46%) |
Sep 21, 2016 | 84.94 | 85.95 | 84.51 | 85.60 | 282,350 | +0.60(+0.70%) |
Sep 20, 2016 | 85.90 | 86.14 | 84.65 | 85.00 | 342,586 | -0.44(-0.51%) |
Sep 19, 2016 | 85.60 | 86.09 | 84.66 | 85.44 | 341,629 | -0.22(-0.25%) |
Sep 16, 2016 | 85.16 | 86.20 | 84.80 | 85.66 | 718,004 | +0.72(+0.84%) |
Sep 15, 2016 | 84.25 | 85.33 | 84.23 | 84.94 | 358,145 | +0.48(+0.57%) |
Sep 14, 2016 | 84.24 | 85.53 | 83.88 | 84.46 | 441,114 | +0.42(+0.50%) |
Sep 13, 2016 | 82.72 | 84.57 | 82.72 | 84.04 | 653,887 | +0.50(+0.60%) |
Sep 12, 2016 | 83.40 | 83.56 | 82.02 | 83.54 | 810,154 | +0.15(+0.18%) |
Sep 09, 2016 | 84.09 | 84.44 | 83.21 | 83.39 | 738,827 | -1.14(-1.35%) |
Sep 08, 2016 | 87.11 | 87.11 | 84.49 | 84.53 | 551,110 | -2.60(-2.99%) |
Sep 07, 2016 | 87.34 | 87.73 | 86.22 | 87.13 | 340,900 | +0.05(+0.06%) |
Sep 06, 2016 | 87.48 | 88.49 | 86.59 | 87.08 | 469,351 | -0.47(-0.53%) |
Sep 02, 2016 | 85.97 | 87.54 | 87.54 | 87.54 | 451,722 | +1.58(+1.84%) |
Sep 01, 2016 | 86.04 | 86.79 | 85.08 | 85.97 | 446,551 | +0.21(+0.24%) |
Aug 31, 2016 | 85.79 | 85.93 | 85.02 | 85.76 | 373,244 | +0.18(+0.21%) |
Aug 30, 2016 | 85.89 | 85.89 | 84.99 | 85.58 | 306,902 | -0.27(-0.31%) |
Aug 29, 2016 | 84.31 | 85.91 | 84.31 | 85.85 | 419,533 | +1.29(+1.53%) |
Aug 26, 2016 | 85.36 | 85.61 | 84.01 | 84.55 | 288,124 | -0.73(-0.86%) |
Aug 25, 2016 | 84.99 | 85.30 | 83.88 | 85.29 | 240,026 | +0.11(+0.13%) |
Aug 24, 2016 | 85.66 | 85.91 | 84.95 | 85.17 | 492,312 | -0.22(-0.26%) |
Aug 23, 2016 | 85.40 | 85.92 | 84.72 | 85.40 | 393,586 | +0.31(+0.36%) |
Aug 22, 2016 | 84.91 | 85.09 | 84.34 | 85.09 | 314,040 | +0.31(+0.37%) |
Aug 19, 2016 | 85.17 | 85.17 | 84.34 | 84.78 | 299,978 | -0.40(-0.47%) |
Aug 18, 2016 | 84.67 | 85.33 | 84.29 | 85.17 | 244,042 | +0.28(+0.34%) |
Aug 17, 2016 | 84.54 | 85.06 | 84.09 | 84.89 | 380,815 | +0.15(+0.17%) |
Aug 16, 2016 | 84.93 | 85.31 | 84.56 | 84.74 | 334,267 | -0.60(-0.71%) |
Aug 15, 2016 | 85.21 | 85.95 | 85.09 | 85.35 | 399,403 | +0.04(+0.05%) |
Aug 12, 2016 | 85.39 | 85.39 | 84.41 | 85.30 | 471,753 | +0.13(+0.15%) |
Aug 11, 2016 | 84.41 | 85.53 | 84.41 | 85.17 | 532,869 | +0.74(+0.88%) |
Aug 10, 2016 | 84.79 | 85.25 | 83.36 | 84.43 | 538,606 | -0.14(-0.16%) |
Aug 09, 2016 | 83.27 | 85.23 | 82.79 | 84.57 | 707,179 | +1.32(+1.58%) |
Aug 08, 2016 | 83.33 | 84.82 | 82.97 | 83.26 | 556,447 | +0.14(+0.17%) |
Aug 05, 2016 | 83.65 | 84.38 | 83.07 | 83.12 | 837,844 | -0.26(-0.31%) |
Aug 04, 2016 | 82.30 | 84.98 | 81.67 | 83.38 | 3,737,289 | +7.96(+10.56%) |
Aug 03, 2016 | 75.99 | 75.99 | 74.37 | 75.42 | 1,411,969 | -0.68(-0.89%) |
Aug 02, 2016 | 77.49 | 77.74 | 75.55 | 76.10 | 652,685 | -1.87(-2.39%) |