Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 81.40 | 81.67 | 80.84 | 81.30 | 1,774,357 | +0.27(+0.33%) |
Oct 28, 2016 | 79.96 | 81.67 | 79.94 | 81.03 | 1,863,762 | +1.11(+1.39%) |
Oct 27, 2016 | 81.13 | 81.48 | 79.67 | 79.92 | 1,107,721 | -0.52(-0.64%) |
Oct 26, 2016 | 81.41 | 82.09 | 80.40 | 80.43 | 998,169 | -0.96(-1.18%) |
Oct 25, 2016 | 82.37 | 82.74 | 81.24 | 81.39 | 1,325,837 | -1.22(-1.47%) |
Oct 24, 2016 | 82.45 | 83.13 | 82.24 | 82.61 | 2,365,091 | +0.93(+1.14%) |
Oct 21, 2016 | 82.53 | 83.33 | 81.50 | 81.68 | 3,175,070 | -1.09(-1.32%) |
Oct 20, 2016 | 85.95 | 86.13 | 82.56 | 82.77 | 4,121,493 | +0.04(+0.05%) |
Oct 19, 2016 | 81.90 | 83.32 | 81.60 | 82.74 | 2,620,744 | +0.94(+1.15%) |
Oct 18, 2016 | 80.72 | 82.05 | 80.52 | 81.80 | 1,979,108 | +2.06(+2.59%) |
Oct 17, 2016 | 80.34 | 80.84 | 79.67 | 79.73 | 1,148,472 | -0.45(-0.56%) |
Oct 14, 2016 | 80.45 | 81.14 | 80.00 | 80.19 | 1,887,596 | +0.24(+0.30%) |
Oct 13, 2016 | 79.44 | 80.61 | 78.00 | 79.95 | 2,336,037 | +0.06(+0.07%) |
Oct 12, 2016 | 79.77 | 80.53 | 79.41 | 79.89 | 930,718 | +0.25(+0.31%) |
Oct 11, 2016 | 81.07 | 81.25 | 79.04 | 79.64 | 1,362,299 | -1.56(-1.92%) |
Oct 10, 2016 | 81.33 | 85.52 | 81.08 | 81.20 | 617,016 | +0.38(+0.47%) |
Oct 07, 2016 | 81.50 | 81.61 | 80.22 | 80.82 | 492,134 | -0.58(-0.72%) |
Oct 06, 2016 | 81.55 | 81.81 | 80.73 | 81.40 | 597,503 | -0.05(-0.06%) |
Oct 05, 2016 | 81.06 | 81.82 | 80.55 | 81.45 | 745,190 | +0.81(+1.01%) |
Oct 04, 2016 | 81.33 | 81.39 | 80.19 | 80.64 | 969,304 | -0.05(-0.06%) |
Oct 03, 2016 | 80.99 | 81.39 | 79.81 | 80.68 | 1,116,009 | -1.02(-1.24%) |
Sep 30, 2016 | 81.83 | 82.28 | 81.27 | 81.70 | 1,146,251 | +0.27(+0.33%) |
Sep 29, 2016 | 82.48 | 82.63 | 81.40 | 81.43 | 607,195 | -1.04(-1.27%) |
Sep 28, 2016 | 81.67 | 82.52 | 81.47 | 82.48 | 698,252 | +0.75(+0.91%) |
Sep 27, 2016 | 80.71 | 81.87 | 80.50 | 81.73 | 578,001 | +0.66(+0.82%) |
Sep 26, 2016 | 81.24 | 81.60 | 80.65 | 81.07 | 684,491 | -0.34(-0.41%) |
Sep 23, 2016 | 81.66 | 81.93 | 81.07 | 81.40 | 1,015,109 | -0.24(-0.29%) |
Sep 22, 2016 | 81.58 | 81.88 | 81.29 | 81.64 | 1,226,397 | +0.62(+0.77%) |
Sep 21, 2016 | 80.32 | 81.18 | 79.92 | 81.02 | 1,039,915 | +1.27(+1.59%) |
Sep 20, 2016 | 80.53 | 80.70 | 79.68 | 79.75 | 1,043,043 | -0.17(-0.22%) |
Sep 19, 2016 | 80.16 | 80.63 | 79.37 | 79.93 | 1,373,963 | +0.38(+0.48%) |
Sep 16, 2016 | 80.15 | 80.35 | 79.35 | 79.54 | 1,836,018 | -0.85(-1.06%) |
Sep 15, 2016 | 77.27 | 80.96 | 77.27 | 80.40 | 1,150,619 | +0.60(+0.76%) |
Sep 14, 2016 | 80.00 | 80.60 | 79.43 | 79.79 | 927,224 | -0.13(-0.17%) |
Sep 13, 2016 | 79.92 | 80.91 | 79.16 | 79.93 | 1,557,092 | -0.65(-0.81%) |
Sep 12, 2016 | 79.25 | 80.65 | 78.88 | 80.58 | 1,668,233 | +0.81(+1.01%) |
Sep 09, 2016 | 81.86 | 82.45 | 79.76 | 79.77 | 1,497,665 | -2.90(-3.51%) |
Sep 08, 2016 | 83.24 | 83.55 | 82.59 | 82.68 | 670,752 | -0.94(-1.12%) |
Sep 07, 2016 | 83.95 | 84.12 | 83.30 | 83.62 | 739,726 | -0.31(-0.37%) |
Sep 06, 2016 | 83.23 | 83.93 | 83.09 | 83.92 | 1,232,743 | +0.54(+0.64%) |
Sep 02, 2016 | 84.13 | 83.39 | 83.39 | 83.39 | 1,156,470 | -0.29(-0.34%) |
Sep 01, 2016 | 83.35 | 84.35 | 82.84 | 83.67 | 1,172,622 | +0.08(+0.09%) |
Aug 31, 2016 | 84.29 | 84.47 | 83.02 | 83.60 | 1,899,516 | -0.65(-0.77%) |
Aug 30, 2016 | 84.87 | 85.23 | 83.91 | 84.25 | 832,119 | -0.63(-0.75%) |
Aug 29, 2016 | 84.58 | 85.22 | 84.57 | 84.88 | 854,587 | +0.39(+0.47%) |
Aug 26, 2016 | 84.75 | 85.78 | 83.98 | 84.49 | 1,096,451 | -0.14(-0.17%) |
Aug 25, 2016 | 84.46 | 84.83 | 84.17 | 84.63 | 656,920 | +0.21(+0.25%) |
Aug 24, 2016 | 84.38 | 84.91 | 83.97 | 84.42 | 1,036,130 | -0.24(-0.28%) |
Aug 23, 2016 | 84.21 | 84.91 | 84.19 | 84.66 | 1,384,900 | +0.81(+0.97%) |
Aug 22, 2016 | 83.74 | 84.15 | 83.64 | 83.85 | 698,155 | -0.13(-0.16%) |
Aug 19, 2016 | 84.32 | 84.33 | 83.66 | 83.98 | 972,385 | -0.28(-0.33%) |
Aug 18, 2016 | 83.09 | 84.41 | 82.96 | 84.26 | 1,277,508 | +0.86(+1.03%) |
Aug 17, 2016 | 83.18 | 83.66 | 82.54 | 83.40 | 1,182,847 | +0.33(+0.39%) |
Aug 16, 2016 | 83.64 | 83.84 | 82.90 | 83.07 | 1,022,472 | -0.78(-0.93%) |
Aug 15, 2016 | 83.56 | 84.19 | 83.20 | 83.85 | 877,914 | +0.29(+0.34%) |
Aug 12, 2016 | 83.20 | 83.71 | 82.71 | 83.56 | 1,276,729 | -0.02(-0.02%) |
Aug 11, 2016 | 82.12 | 83.66 | 81.53 | 83.58 | 1,708,369 | +1.51(+1.83%) |
Aug 10, 2016 | 81.88 | 82.07 | 81.54 | 82.07 | 1,185,514 | +0.46(+0.56%) |
Aug 09, 2016 | 81.34 | 81.85 | 81.33 | 81.61 | 1,006,272 | +0.17(+0.21%) |
Aug 08, 2016 | 81.70 | 82.16 | 81.26 | 81.44 | 1,498,824 | -0.05(-0.06%) |
Aug 05, 2016 | 80.88 | 81.70 | 80.77 | 81.49 | 1,083,323 | +1.00(+1.24%) |
Aug 04, 2016 | 81.30 | 81.96 | 80.33 | 80.49 | 1,563,210 | -0.81(-1.00%) |
Aug 03, 2016 | 80.00 | 81.44 | 79.95 | 81.31 | 2,057,998 | +1.28(+1.61%) |
Aug 02, 2016 | 82.61 | 82.64 | 79.92 | 80.02 | 3,063,416 | -3.02(-3.64%) |