Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 73.46 | 73.78 | 73.13 | 73.64 | 712,678 | +0.47(+0.64%) |
Oct 28, 2016 | 73.51 | 74.28 | 73.13 | 73.17 | 584,670 | -0.20(-0.27%) |
Oct 27, 2016 | 73.53 | 74.25 | 73.15 | 73.37 | 1,376,105 | -0.08(-0.10%) |
Oct 26, 2016 | 73.97 | 76.55 | 71.08 | 73.45 | 7,976,463 | -1.43(-1.91%) |
Oct 25, 2016 | 76.20 | 76.36 | 72.47 | 74.88 | 3,051,031 | -3.12(-4.01%) |
Oct 24, 2016 | 79.46 | 79.46 | 77.69 | 78.00 | 1,026,823 | -0.59(-0.75%) |
Oct 21, 2016 | 77.82 | 78.60 | 77.39 | 78.59 | 501,231 | -0.02(-0.02%) |
Oct 20, 2016 | 78.66 | 79.21 | 78.31 | 78.61 | 785,365 | -0.43(-0.54%) |
Oct 19, 2016 | 77.02 | 79.31 | 76.79 | 79.04 | 935,478 | +2.07(+2.69%) |
Oct 18, 2016 | 76.72 | 76.97 | 75.90 | 76.97 | 466,285 | +1.00(+1.32%) |
Oct 17, 2016 | 76.50 | 76.97 | 75.87 | 75.97 | 733,036 | -1.02(-1.32%) |
Oct 14, 2016 | 77.41 | 77.84 | 76.51 | 76.99 | 953,026 | +0.13(+0.17%) |
Oct 13, 2016 | 76.23 | 76.95 | 75.99 | 76.86 | 601,812 | -0.25(-0.32%) |
Oct 12, 2016 | 76.78 | 77.36 | 76.48 | 77.11 | 592,488 | +0.06(+0.07%) |
Oct 11, 2016 | 77.33 | 77.46 | 76.55 | 77.05 | 861,398 | -0.30(-0.38%) |
Oct 10, 2016 | 78.15 | 78.44 | 77.25 | 77.35 | 657,968 | -0.27(-0.34%) |
Oct 07, 2016 | 78.55 | 79.05 | 76.96 | 77.61 | 1,128,370 | -0.84(-1.07%) |
Oct 06, 2016 | 77.74 | 78.71 | 77.61 | 78.45 | 808,390 | +0.74(+0.96%) |
Oct 05, 2016 | 78.09 | 78.57 | 77.66 | 77.71 | 683,730 | +0.20(+0.26%) |
Oct 04, 2016 | 77.69 | 78.77 | 77.09 | 77.51 | 731,249 | +0.20(+0.26%) |
Oct 03, 2016 | 77.35 | 78.50 | 77.15 | 77.31 | 985,429 | -0.47(-0.60%) |
Sep 30, 2016 | 75.90 | 78.11 | 75.89 | 77.77 | 1,973,887 | +2.60(+3.46%) |
Sep 29, 2016 | 75.48 | 75.95 | 74.70 | 75.17 | 677,685 | -0.77(-1.02%) |
Sep 28, 2016 | 74.87 | 76.04 | 74.36 | 75.95 | 599,827 | +1.39(+1.87%) |
Sep 27, 2016 | 74.79 | 75.15 | 73.99 | 74.56 | 1,074,365 | -0.45(-0.60%) |
Sep 26, 2016 | 72.80 | 75.36 | 72.55 | 75.00 | 1,981,948 | +1.83(+2.50%) |
Sep 23, 2016 | 73.55 | 73.86 | 72.93 | 73.17 | 556,975 | -0.57(-0.78%) |
Sep 22, 2016 | 72.94 | 74.12 | 72.74 | 73.75 | 671,471 | +1.72(+2.39%) |
Sep 21, 2016 | 71.44 | 72.06 | 71.29 | 72.02 | 638,341 | +0.81(+1.14%) |
Sep 20, 2016 | 71.81 | 71.87 | 71.17 | 71.21 | 377,257 | -0.16(-0.23%) |
Sep 19, 2016 | 71.93 | 72.17 | 70.84 | 71.37 | 565,906 | +0.02(+0.03%) |
Sep 16, 2016 | 71.29 | 71.92 | 70.54 | 71.35 | 914,959 | -0.33(-0.47%) |
Sep 15, 2016 | 70.77 | 72.22 | 70.77 | 71.69 | 861,955 | +0.78(+1.10%) |
Sep 14, 2016 | 71.55 | 71.95 | 70.53 | 70.91 | 634,808 | -0.46(-0.64%) |
Sep 13, 2016 | 71.95 | 72.48 | 70.71 | 71.36 | 948,616 | -1.51(-2.08%) |
Sep 12, 2016 | 72.04 | 73.14 | 71.56 | 72.88 | 810,945 | +0.28(+0.38%) |
Sep 09, 2016 | 73.97 | 74.90 | 72.60 | 72.60 | 831,399 | -2.01(-2.69%) |
Sep 08, 2016 | 74.95 | 74.95 | 74.06 | 74.61 | 900,501 | +0.18(+0.24%) |
Sep 07, 2016 | 73.55 | 75.15 | 73.12 | 74.43 | 979,569 | +1.11(+1.51%) |
Sep 06, 2016 | 72.91 | 73.38 | 72.58 | 73.33 | 723,624 | +0.30(+0.42%) |
Sep 02, 2016 | 72.67 | 73.02 | 73.02 | 73.02 | 497,093 | +0.83(+1.15%) |
Sep 01, 2016 | 72.82 | 73.18 | 71.62 | 72.19 | 913,866 | -0.78(-1.07%) |
Aug 31, 2016 | 73.31 | 73.65 | 72.56 | 72.97 | 1,142,308 | -0.64(-0.87%) |
Aug 30, 2016 | 72.30 | 73.63 | 72.20 | 73.61 | 883,522 | +1.14(+1.58%) |
Aug 29, 2016 | 71.83 | 72.55 | 71.75 | 72.47 | 702,386 | +0.67(+0.93%) |
Aug 26, 2016 | 71.99 | 72.64 | 71.39 | 71.80 | 857,780 | -0.16(-0.22%) |
Aug 25, 2016 | 72.13 | 72.47 | 71.71 | 71.96 | 838,046 | -0.32(-0.45%) |
Aug 24, 2016 | 72.20 | 72.55 | 71.95 | 72.29 | 1,032,942 | +0.04(+0.05%) |
Aug 23, 2016 | 71.93 | 72.74 | 71.74 | 72.25 | 1,438,296 | +0.66(+0.92%) |
Aug 22, 2016 | 70.39 | 71.80 | 70.29 | 71.59 | 1,197,964 | +0.78(+1.10%) |
Aug 19, 2016 | 69.24 | 70.90 | 69.12 | 70.81 | 842,809 | +0.98(+1.40%) |
Aug 18, 2016 | 69.39 | 69.83 | 69.07 | 69.83 | 468,396 | +0.56(+0.81%) |
Aug 17, 2016 | 69.14 | 69.30 | 68.65 | 69.27 | 618,844 | +0.12(+0.18%) |
Aug 16, 2016 | 69.00 | 69.35 | 68.71 | 69.14 | 511,827 | +0.11(+0.17%) |
Aug 15, 2016 | 68.16 | 69.11 | 68.16 | 69.03 | 413,589 | +0.96(+1.41%) |
Aug 12, 2016 | 67.93 | 68.18 | 67.63 | 68.07 | 484,410 | -0.10(-0.14%) |
Aug 11, 2016 | 68.43 | 68.73 | 68.03 | 68.16 | 441,901 | +0.10(+0.14%) |
Aug 10, 2016 | 68.01 | 68.70 | 67.94 | 68.07 | 425,228 | +0.05(+0.07%) |
Aug 09, 2016 | 68.87 | 69.37 | 67.84 | 68.02 | 571,469 | -0.95(-1.38%) |
Aug 08, 2016 | 68.88 | 69.50 | 68.72 | 68.97 | 824,315 | +0.30(+0.44%) |
Aug 05, 2016 | 67.67 | 68.90 | 67.54 | 68.67 | 1,020,754 | +1.38(+2.05%) |
Aug 04, 2016 | 66.63 | 67.70 | 66.63 | 67.29 | 1,033,957 | +0.57(+0.86%) |
Aug 03, 2016 | 64.92 | 66.72 | 64.82 | 66.72 | 912,415 | +1.98(+3.06%) |
Aug 02, 2016 | 64.91 | 66.03 | 64.62 | 64.74 | 1,198,375 | -0.38(-0.58%) |