Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 83.12 | 85.36 | 83.05 | 84.97 | 2,254,241 | +1.45(+1.74%) |
Oct 28, 2016 | 82.77 | 83.93 | 82.08 | 83.52 | 1,495,232 | +0.31(+0.37%) |
Oct 27, 2016 | 84.39 | 84.55 | 83.07 | 83.21 | 1,400,542 | -1.12(-1.33%) |
Oct 26, 2016 | 82.32 | 84.41 | 82.26 | 84.33 | 1,527,439 | +1.53(+1.85%) |
Oct 25, 2016 | 82.07 | 82.95 | 81.17 | 82.80 | 1,559,072 | +0.90(+1.10%) |
Oct 24, 2016 | 81.91 | 82.43 | 81.25 | 81.90 | 1,169,253 | +0.10(+0.12%) |
Oct 21, 2016 | 80.26 | 81.99 | 79.78 | 81.80 | 1,581,183 | +0.95(+1.18%) |
Oct 20, 2016 | 79.33 | 80.97 | 79.09 | 80.85 | 1,926,674 | +1.03(+1.29%) |
Oct 19, 2016 | 82.23 | 82.42 | 79.50 | 79.82 | 2,187,782 | -1.62(-1.99%) |
Oct 18, 2016 | 81.30 | 82.93 | 81.03 | 81.44 | 1,519,072 | +0.97(+1.21%) |
Oct 17, 2016 | 81.50 | 82.42 | 80.17 | 80.47 | 1,393,486 | -1.19(-1.46%) |
Oct 14, 2016 | 82.30 | 82.60 | 80.84 | 81.66 | 1,410,919 | -0.10(-0.12%) |
Oct 13, 2016 | 80.00 | 81.99 | 79.56 | 81.76 | 1,728,057 | +1.02(+1.26%) |
Oct 12, 2016 | 81.28 | 81.28 | 79.83 | 80.74 | 1,524,063 | -0.53(-0.65%) |
Oct 11, 2016 | 81.44 | 82.68 | 80.59 | 81.27 | 1,826,212 | +0.96(+1.20%) |
Oct 10, 2016 | 80.81 | 81.15 | 80.06 | 80.31 | 1,388,560 | +0.33(+0.41%) |
Oct 07, 2016 | 81.61 | 81.93 | 78.86 | 79.98 | 1,531,407 | -1.30(-1.60%) |
Oct 06, 2016 | 82.00 | 82.60 | 80.95 | 81.28 | 2,086,301 | -1.13(-1.37%) |
Oct 05, 2016 | 80.98 | 83.44 | 80.94 | 82.41 | 1,966,538 | +2.17(+2.70%) |
Oct 04, 2016 | 79.68 | 81.30 | 79.68 | 80.24 | 1,860,159 | +0.81(+1.02%) |
Oct 03, 2016 | 79.27 | 79.98 | 78.49 | 79.43 | 1,607,372 | -0.13(-0.16%) |
Sep 30, 2016 | 77.99 | 79.89 | 76.92 | 79.56 | 2,528,295 | +1.99(+2.57%) |
Sep 29, 2016 | 82.21 | 83.12 | 76.70 | 77.57 | 4,537,074 | -5.29(-6.38%) |
Sep 28, 2016 | 83.52 | 84.27 | 82.06 | 82.86 | 2,388,263 | -0.03(-0.04%) |
Sep 27, 2016 | 81.36 | 83.16 | 80.78 | 82.89 | 1,922,970 | +1.04(+1.27%) |
Sep 26, 2016 | 83.73 | 84.32 | 81.62 | 81.85 | 2,339,079 | -1.76(-2.11%) |
Sep 23, 2016 | 82.78 | 84.12 | 82.50 | 83.61 | 2,227,209 | +0.66(+0.80%) |
Sep 22, 2016 | 82.13 | 83.74 | 82.03 | 82.95 | 1,871,792 | +1.16(+1.42%) |
Sep 21, 2016 | 81.75 | 82.47 | 80.13 | 81.79 | 2,624,156 | +0.77(+0.95%) |
Sep 20, 2016 | 83.21 | 83.28 | 81.02 | 81.02 | 2,445,124 | -2.52(-3.02%) |
Sep 19, 2016 | 82.35 | 84.89 | 81.65 | 83.54 | 2,733,628 | +1.56(+1.90%) |
Sep 16, 2016 | 80.85 | 82.98 | 80.84 | 81.98 | 2,575,313 | +0.73(+0.90%) |
Sep 15, 2016 | 79.74 | 82.39 | 79.74 | 81.25 | 2,241,234 | +1.49(+1.87%) |
Sep 14, 2016 | 81.46 | 82.68 | 79.52 | 79.76 | 3,346,557 | -1.39(-1.71%) |
Sep 13, 2016 | 81.12 | 81.90 | 80.45 | 81.15 | 2,073,931 | -0.39(-0.48%) |
Sep 12, 2016 | 78.78 | 81.85 | 78.13 | 81.54 | 3,313,588 | +2.40(+3.03%) |
Sep 09, 2016 | 80.98 | 81.75 | 79.13 | 79.14 | 3,750,116 | -2.36(-2.90%) |
Sep 08, 2016 | 80.00 | 81.83 | 79.40 | 81.50 | 3,645,248 | +1.82(+2.28%) |
Sep 07, 2016 | 76.71 | 79.75 | 76.42 | 79.68 | 4,312,243 | +3.03(+3.95%) |
Sep 06, 2016 | 74.81 | 76.71 | 74.65 | 76.65 | 2,270,087 | +2.10(+2.82%) |
Sep 02, 2016 | 73.87 | 74.55 | 74.55 | 74.55 | 1,957,400 | +1.24(+1.69%) |
Sep 01, 2016 | 75.29 | 75.41 | 73.03 | 73.31 | 2,325,103 | -2.11(-2.80%) |
Aug 31, 2016 | 75.63 | 76.82 | 74.59 | 75.42 | 2,560,797 | -0.41(-0.54%) |
Aug 30, 2016 | 73.75 | 75.88 | 73.57 | 75.83 | 2,057,261 | +2.08(+2.82%) |
Aug 29, 2016 | 73.50 | 74.29 | 73.38 | 73.75 | 2,097,498 | -0.20(-0.27%) |
Aug 26, 2016 | 74.05 | 74.89 | 73.01 | 73.95 | 1,735,407 | -0.15(-0.20%) |
Aug 25, 2016 | 75.90 | 75.90 | 73.57 | 74.10 | 2,792,851 | -1.80(-2.37%) |
Aug 24, 2016 | 75.11 | 76.12 | 74.83 | 75.90 | 1,936,371 | +0.75(+1.00%) |
Aug 23, 2016 | 74.66 | 76.01 | 74.46 | 75.15 | 1,799,745 | +0.73(+0.98%) |
Aug 22, 2016 | 75.49 | 75.60 | 73.81 | 74.42 | 1,716,212 | -1.65(-2.17%) |
Aug 19, 2016 | 75.25 | 76.30 | 74.91 | 76.07 | 1,491,537 | +0.32(+0.42%) |
Aug 18, 2016 | 75.93 | 76.08 | 74.37 | 75.75 | 2,390,546 | -0.10(-0.13%) |
Aug 17, 2016 | 76.79 | 77.23 | 75.62 | 75.85 | 2,293,985 | -1.07(-1.39%) |
Aug 16, 2016 | 76.23 | 77.13 | 76.05 | 76.92 | 1,764,793 | +0.52(+0.68%) |
Aug 15, 2016 | 75.83 | 76.50 | 75.09 | 76.40 | 1,521,107 | +1.03(+1.37%) |
Aug 12, 2016 | 76.34 | 76.35 | 74.62 | 75.37 | 1,770,051 | -0.62(-0.82%) |
Aug 11, 2016 | 76.24 | 76.88 | 74.68 | 75.99 | 2,660,168 | +0.23(+0.30%) |
Aug 10, 2016 | 76.49 | 77.57 | 75.35 | 75.76 | 2,223,862 | -0.73(-0.95%) |
Aug 09, 2016 | 77.67 | 77.69 | 75.23 | 76.49 | 2,007,842 | -0.98(-1.27%) |
Aug 08, 2016 | 75.45 | 77.85 | 75.15 | 77.47 | 3,025,145 | +2.76(+3.69%) |
Aug 05, 2016 | 74.27 | 75.57 | 74.27 | 74.71 | 2,403,700 | +0.49(+0.66%) |
Aug 04, 2016 | 76.72 | 76.96 | 73.80 | 74.22 | 3,875,690 | -2.91(-3.77%) |
Aug 03, 2016 | 73.58 | 77.32 | 73.00 | 77.13 | 2,891,495 | +3.15(+4.26%) |
Aug 02, 2016 | 74.93 | 76.24 | 72.78 | 73.98 | 2,459,581 | -0.59(-0.79%) |