Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 73.96 | 74.19 | 70.39 | 70.76 | 134,846 | -3.33(-4.50%) |
Oct 28, 2016 | 74.10 | 76.69 | 72.66 | 74.10 | 115,703 | -4.49(-5.72%) |
Oct 27, 2016 | 78.87 | 79.42 | 78.08 | 78.59 | 31,365 | -0.09(-0.12%) |
Oct 26, 2016 | 79.84 | 80.40 | 78.68 | 78.68 | 35,493 | -1.48(-1.85%) |
Oct 25, 2016 | 81.09 | 81.09 | 79.98 | 80.17 | 18,837 | -0.74(-0.92%) |
Oct 24, 2016 | 81.00 | 81.60 | 80.49 | 80.91 | 32,524 | +0.56(+0.69%) |
Oct 21, 2016 | 80.21 | 80.95 | 80.12 | 80.35 | 33,603 | -0.60(-0.74%) |
Oct 20, 2016 | 81.74 | 81.74 | 80.44 | 80.95 | 58,814 | -0.79(-0.96%) |
Oct 19, 2016 | 81.65 | 83.45 | 81.05 | 81.74 | 53,324 | +0.37(+0.46%) |
Oct 18, 2016 | 81.83 | 82.48 | 81.23 | 81.37 | 36,113 | +0.79(+0.98%) |
Oct 17, 2016 | 80.91 | 81.18 | 80.54 | 80.58 | 34,595 | -0.40(-0.49%) |
Oct 14, 2016 | 81.17 | 81.47 | 80.20 | 80.98 | 39,950 | +0.27(+0.33%) |
Oct 13, 2016 | 80.11 | 81.18 | 79.60 | 80.71 | 71,906 | +0.00(+0.00%) |
Oct 12, 2016 | 80.19 | 81.05 | 80.00 | 80.71 | 106,157 | +0.57(+0.72%) |
Oct 11, 2016 | 81.78 | 81.78 | 79.99 | 80.14 | 46,333 | -1.67(-2.04%) |
Oct 10, 2016 | 81.75 | 82.52 | 81.05 | 81.81 | 58,291 | +0.48(+0.59%) |
Oct 07, 2016 | 83.21 | 83.21 | 81.06 | 81.32 | 131,159 | -2.04(-2.44%) |
Oct 06, 2016 | 83.27 | 83.67 | 83.14 | 83.36 | 109,404 | -0.31(-0.37%) |
Oct 05, 2016 | 84.13 | 84.29 | 83.47 | 83.67 | 190,324 | +0.09(+0.11%) |
Oct 04, 2016 | 84.80 | 85.24 | 83.52 | 83.57 | 69,671 | -1.28(-1.51%) |
Oct 03, 2016 | 85.78 | 85.85 | 84.59 | 84.85 | 72,857 | -1.17(-1.36%) |
Sep 30, 2016 | 85.77 | 86.41 | 84.95 | 86.02 | 43,564 | +0.90(+1.06%) |
Sep 29, 2016 | 84.62 | 85.77 | 84.62 | 85.12 | 47,541 | +0.44(+0.53%) |
Sep 28, 2016 | 83.32 | 84.89 | 83.29 | 84.68 | 120,674 | +1.52(+1.83%) |
Sep 27, 2016 | 83.37 | 83.65 | 82.51 | 83.16 | 81,751 | -0.20(-0.24%) |
Sep 26, 2016 | 81.80 | 83.61 | 81.27 | 83.36 | 122,761 | +1.33(+1.63%) |
Sep 23, 2016 | 83.16 | 83.16 | 81.96 | 82.03 | 41,382 | -1.10(-1.33%) |
Sep 22, 2016 | 83.16 | 83.19 | 82.12 | 83.13 | 68,352 | +0.82(+0.99%) |
Sep 21, 2016 | 82.44 | 82.95 | 81.36 | 82.31 | 33,137 | +0.37(+0.45%) |
Sep 20, 2016 | 81.82 | 82.60 | 81.29 | 81.94 | 60,922 | +0.55(+0.67%) |
Sep 19, 2016 | 80.59 | 81.88 | 80.17 | 81.40 | 57,686 | +1.18(+1.47%) |
Sep 16, 2016 | 80.94 | 80.94 | 79.75 | 80.22 | 81,133 | -0.56(-0.69%) |
Sep 15, 2016 | 78.29 | 80.84 | 78.29 | 80.78 | 39,586 | +2.41(+3.07%) |
Sep 14, 2016 | 78.81 | 79.55 | 77.67 | 78.37 | 33,455 | -0.37(-0.47%) |
Sep 13, 2016 | 79.73 | 80.54 | 78.52 | 78.74 | 37,793 | -1.81(-2.24%) |
Sep 12, 2016 | 79.17 | 80.79 | 79.13 | 80.55 | 47,056 | +1.08(+1.36%) |
Sep 09, 2016 | 80.79 | 80.79 | 79.46 | 79.46 | 85,716 | -1.98(-2.43%) |
Sep 08, 2016 | 80.65 | 81.56 | 80.36 | 81.44 | 61,009 | +0.43(+0.53%) |
Sep 07, 2016 | 80.16 | 81.16 | 79.94 | 81.02 | 94,981 | +1.07(+1.34%) |
Sep 06, 2016 | 79.29 | 80.08 | 78.92 | 79.94 | 92,760 | +0.69(+0.88%) |
Sep 02, 2016 | 78.54 | 79.25 | 79.25 | 79.25 | 57,112 | +1.10(+1.41%) |
Sep 01, 2016 | 77.78 | 78.54 | 77.02 | 78.15 | 89,308 | +0.17(+0.21%) |
Aug 31, 2016 | 77.72 | 78.36 | 77.18 | 77.98 | 60,735 | +0.35(+0.45%) |
Aug 30, 2016 | 77.91 | 78.06 | 76.53 | 77.63 | 50,899 | -0.10(-0.13%) |
Aug 29, 2016 | 77.34 | 78.45 | 77.09 | 77.73 | 60,861 | +0.20(+0.26%) |
Aug 26, 2016 | 77.45 | 78.68 | 76.77 | 77.53 | 105,003 | -0.12(-0.16%) |
Aug 25, 2016 | 82.60 | 82.60 | 74.93 | 77.65 | 187,859 | -7.47(-8.78%) |
Aug 24, 2016 | 85.50 | 85.58 | 84.01 | 85.12 | 46,758 | -0.21(-0.25%) |
Aug 23, 2016 | 85.26 | 85.60 | 83.97 | 85.33 | 62,572 | +0.63(+0.74%) |
Aug 22, 2016 | 83.36 | 84.74 | 82.69 | 84.70 | 66,106 | +1.41(+1.69%) |
Aug 19, 2016 | 82.32 | 83.34 | 82.32 | 83.30 | 53,189 | +0.97(+1.18%) |
Aug 18, 2016 | 82.33 | 83.27 | 81.88 | 82.32 | 135,734 | +0.04(+0.05%) |
Aug 17, 2016 | 82.51 | 82.80 | 81.75 | 82.29 | 98,928 | -0.13(-0.16%) |
Aug 16, 2016 | 82.56 | 83.31 | 81.95 | 82.42 | 55,058 | -0.59(-0.71%) |
Aug 15, 2016 | 83.09 | 83.36 | 82.69 | 83.01 | 57,585 | +0.29(+0.35%) |
Aug 12, 2016 | 82.96 | 83.25 | 82.26 | 82.72 | 20,573 | -0.24(-0.29%) |
Aug 11, 2016 | 82.36 | 83.19 | 82.19 | 82.96 | 78,558 | +0.57(+0.70%) |
Aug 10, 2016 | 82.42 | 83.11 | 81.93 | 82.39 | 43,406 | -0.30(-0.36%) |
Aug 09, 2016 | 82.63 | 83.09 | 82.11 | 82.69 | 49,276 | +0.01(+0.01%) |
Aug 08, 2016 | 82.74 | 83.51 | 82.39 | 82.68 | 35,164 | -0.32(-0.39%) |
Aug 05, 2016 | 81.69 | 83.13 | 81.08 | 83.00 | 140,748 | +1.69(+2.07%) |
Aug 04, 2016 | 81.47 | 82.62 | 80.95 | 81.31 | 51,558 | +0.21(+0.26%) |
Aug 03, 2016 | 81.68 | 82.09 | 81.08 | 81.10 | 76,168 | -0.31(-0.37%) |
Aug 02, 2016 | 82.02 | 82.78 | 80.93 | 81.41 | 43,048 | -0.34(-0.42%) |