Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 73.05 | 73.85 | 72.55 | 73.45 | 126,101 | +0.85(+1.17%) |
Oct 28, 2016 | 71.95 | 73.30 | 71.95 | 72.60 | 79,566 | +0.60(+0.83%) |
Oct 27, 2016 | 72.70 | 72.70 | 71.55 | 72.00 | 78,174 | -0.50(-0.69%) |
Oct 26, 2016 | 71.40 | 73.20 | 71.40 | 72.50 | 150,745 | -0.15(-0.21%) |
Oct 25, 2016 | 72.75 | 73.10 | 72.10 | 72.65 | 115,754 | -0.35(-0.48%) |
Oct 24, 2016 | 73.10 | 74.65 | 72.75 | 73.00 | 111,422 | +1.10(+1.53%) |
Oct 21, 2016 | 70.60 | 72.05 | 70.15 | 71.90 | 79,848 | +0.30(+0.42%) |
Oct 20, 2016 | 71.65 | 72.75 | 71.25 | 71.60 | 138,033 | -0.35(-0.49%) |
Oct 19, 2016 | 73.40 | 73.40 | 71.90 | 71.95 | 117,144 | -1.05(-1.44%) |
Oct 18, 2016 | 73.80 | 73.80 | 72.85 | 73.00 | 92,453 | +0.20(+0.27%) |
Oct 17, 2016 | 72.70 | 73.05 | 72.25 | 72.80 | 60,149 | +0.30(+0.41%) |
Oct 14, 2016 | 73.35 | 74.40 | 72.20 | 72.50 | 78,761 | +0.35(+0.49%) |
Oct 13, 2016 | 71.75 | 72.50 | 71.50 | 72.15 | 159,726 | -0.80(-1.10%) |
Oct 12, 2016 | 73.25 | 74.20 | 72.60 | 72.95 | 108,261 | -0.45(-0.61%) |
Oct 11, 2016 | 76.25 | 77.00 | 73.15 | 73.40 | 160,862 | -3.95(-5.11%) |
Oct 10, 2016 | 76.03 | 77.70 | 76.65 | 77.35 | 162,678 | +1.32(+1.74%) |
Oct 07, 2016 | 76.19 | 76.55 | 74.72 | 76.03 | 238,847 | -0.35(-0.46%) |
Oct 06, 2016 | 75.38 | 76.51 | 74.51 | 76.38 | 186,146 | +0.55(+0.73%) |
Oct 05, 2016 | 75.33 | 76.66 | 74.77 | 75.83 | 109,944 | +1.15(+1.54%) |
Oct 04, 2016 | 75.33 | 76.42 | 74.36 | 74.68 | 105,269 | -0.55(-0.73%) |
Oct 03, 2016 | 75.55 | 75.87 | 75.05 | 75.23 | 143,809 | -0.81(-1.07%) |
Sep 30, 2016 | 75.42 | 76.80 | 75.34 | 76.04 | 155,357 | +0.96(+1.28%) |
Sep 29, 2016 | 76.60 | 76.70 | 75.04 | 75.08 | 88,015 | -1.79(-2.33%) |
Sep 28, 2016 | 75.94 | 76.92 | 74.71 | 76.87 | 88,051 | +1.26(+1.67%) |
Sep 27, 2016 | 74.50 | 75.76 | 74.33 | 75.61 | 102,610 | +0.82(+1.10%) |
Sep 26, 2016 | 74.85 | 75.75 | 73.95 | 74.79 | 107,236 | -0.68(-0.90%) |
Sep 23, 2016 | 76.37 | 76.62 | 75.44 | 75.47 | 85,360 | -1.03(-1.35%) |
Sep 22, 2016 | 76.27 | 76.90 | 76.05 | 76.50 | 176,139 | +1.18(+1.57%) |
Sep 21, 2016 | 74.50 | 75.37 | 74.19 | 75.32 | 181,629 | +1.27(+1.72%) |
Sep 20, 2016 | 75.05 | 75.49 | 74.04 | 74.05 | 130,779 | -0.20(-0.27%) |
Sep 19, 2016 | 75.54 | 76.30 | 73.81 | 74.25 | 145,965 | -0.71(-0.95%) |
Sep 16, 2016 | 75.02 | 75.56 | 74.20 | 74.96 | 385,445 | -0.22(-0.29%) |
Sep 15, 2016 | 74.44 | 75.46 | 73.99 | 75.18 | 200,536 | +0.76(+1.02%) |
Sep 14, 2016 | 74.71 | 75.34 | 73.88 | 74.42 | 216,338 | -0.06(-0.08%) |
Sep 13, 2016 | 74.49 | 74.81 | 73.73 | 74.48 | 273,233 | -0.82(-1.09%) |
Sep 12, 2016 | 73.22 | 75.36 | 73.22 | 75.30 | 183,679 | +1.53(+2.07%) |
Sep 09, 2016 | 76.17 | 76.31 | 73.77 | 73.77 | 201,035 | -3.34(-4.33%) |
Sep 08, 2016 | 77.08 | 77.78 | 76.31 | 77.11 | 143,695 | -0.39(-0.50%) |
Sep 07, 2016 | 78.14 | 78.69 | 76.90 | 77.50 | 210,939 | -0.77(-0.98%) |
Sep 06, 2016 | 79.10 | 79.10 | 77.68 | 78.27 | 163,174 | -0.44(-0.56%) |
Sep 02, 2016 | 77.86 | 78.71 | 78.71 | 78.71 | 155,200 | +1.58(+2.05%) |
Sep 01, 2016 | 77.15 | 77.15 | 75.79 | 77.13 | 151,294 | +0.18(+0.23%) |
Aug 31, 2016 | 76.85 | 77.15 | 75.77 | 76.95 | 216,134 | +0.06(+0.08%) |
Aug 30, 2016 | 77.20 | 77.50 | 76.50 | 76.89 | 110,488 | -0.15(-0.19%) |
Aug 29, 2016 | 77.01 | 77.45 | 76.95 | 77.04 | 122,512 | +0.29(+0.38%) |
Aug 26, 2016 | 76.13 | 76.98 | 75.71 | 76.75 | 164,268 | +0.75(+0.99%) |
Aug 25, 2016 | 75.98 | 76.74 | 75.70 | 76.00 | 132,919 | -0.32(-0.42%) |
Aug 24, 2016 | 76.70 | 77.12 | 76.01 | 76.32 | 185,157 | -0.42(-0.55%) |
Aug 23, 2016 | 76.54 | 77.01 | 76.30 | 76.74 | 239,362 | +0.60(+0.79%) |
Aug 22, 2016 | 75.43 | 76.24 | 75.08 | 76.14 | 165,190 | +0.20(+0.26%) |
Aug 19, 2016 | 75.48 | 76.09 | 74.96 | 75.94 | 210,732 | +0.36(+0.48%) |
Aug 18, 2016 | 74.40 | 75.64 | 73.86 | 75.58 | 219,254 | +1.25(+1.68%) |
Aug 17, 2016 | 73.42 | 74.41 | 73.26 | 74.33 | 155,475 | +0.84(+1.14%) |
Aug 16, 2016 | 73.55 | 73.90 | 72.74 | 73.49 | 226,623 | -0.24(-0.33%) |
Aug 15, 2016 | 71.09 | 74.81 | 70.81 | 73.73 | 775,728 | +3.18(+4.51%) |
Aug 12, 2016 | 70.58 | 70.79 | 69.55 | 70.55 | 223,790 | -0.18(-0.25%) |
Aug 11, 2016 | 70.64 | 71.53 | 70.26 | 70.73 | 142,203 | +0.34(+0.48%) |
Aug 10, 2016 | 70.16 | 70.57 | 69.44 | 70.39 | 179,124 | -0.09(-0.13%) |
Aug 09, 2016 | 68.78 | 70.62 | 68.05 | 70.48 | 272,484 | +1.75(+2.55%) |
Aug 08, 2016 | 69.53 | 69.53 | 68.16 | 68.73 | 293,525 | -0.61(-0.88%) |
Aug 05, 2016 | 65.65 | 71.75 | 64.99 | 69.34 | 1,194,273 | +7.05(+11.32%) |
Aug 04, 2016 | 61.79 | 62.97 | 61.39 | 62.29 | 288,582 | +0.73(+1.19%) |
Aug 03, 2016 | 59.57 | 61.73 | 59.56 | 61.56 | 390,162 | +1.79(+2.99%) |
Aug 02, 2016 | 60.71 | 61.21 | 59.67 | 59.77 | 323,095 | -1.05(-1.73%) |