Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.16 | 77.53 | 77.00 | 77.13 | 726,325 | -0.04(-0.06%) |
Oct 28, 2016 | 77.07 | 77.64 | 76.97 | 77.17 | 525,287 | +0.20(+0.26%) |
Oct 27, 2016 | 77.54 | 77.61 | 76.94 | 76.97 | 910,811 | -0.09(-0.11%) |
Oct 26, 2016 | 77.07 | 77.59 | 76.96 | 77.06 | 602,252 | -0.48(-0.62%) |
Oct 25, 2016 | 77.40 | 77.82 | 77.28 | 77.54 | 794,184 | -0.02(-0.02%) |
Oct 24, 2016 | 78.20 | 78.32 | 77.44 | 77.56 | 1,068,721 | -0.43(-0.55%) |
Oct 21, 2016 | 78.34 | 78.48 | 77.58 | 77.99 | 3,518,331 | +1.35(+1.76%) |
Oct 20, 2016 | 75.85 | 76.78 | 75.69 | 76.64 | 1,317,962 | +0.28(+0.37%) |
Oct 19, 2016 | 76.56 | 76.83 | 76.30 | 76.35 | 658,414 | -0.61(-0.80%) |
Oct 18, 2016 | 77.42 | 77.44 | 76.81 | 76.97 | 1,237,728 | +1.15(+1.52%) |
Oct 17, 2016 | 75.90 | 76.09 | 75.68 | 75.82 | 684,185 | +0.19(+0.26%) |
Oct 14, 2016 | 76.35 | 76.64 | 75.57 | 75.63 | 1,547,000 | -0.97(-1.27%) |
Oct 13, 2016 | 75.94 | 76.84 | 75.65 | 76.60 | 741,960 | +0.02(+0.02%) |
Oct 12, 2016 | 76.92 | 77.02 | 76.49 | 76.58 | 1,049,582 | -1.22(-1.57%) |
Oct 11, 2016 | 78.71 | 78.76 | 77.74 | 77.80 | 1,022,198 | -1.30(-1.64%) |
Oct 10, 2016 | 79.00 | 79.22 | 78.94 | 79.10 | 854,272 | +0.46(+0.58%) |
Oct 07, 2016 | 79.44 | 79.50 | 78.20 | 78.65 | 1,121,211 | -1.19(-1.50%) |
Oct 06, 2016 | 79.74 | 79.92 | 79.59 | 79.84 | 1,070,785 | -0.03(-0.03%) |
Oct 05, 2016 | 80.24 | 80.30 | 79.77 | 79.87 | 481,214 | +0.34(+0.43%) |
Oct 04, 2016 | 79.43 | 80.01 | 79.32 | 79.52 | 665,154 | -0.28(-0.35%) |
Oct 03, 2016 | 79.83 | 80.17 | 79.54 | 79.80 | 620,698 | -0.46(-0.57%) |
Sep 30, 2016 | 79.03 | 80.48 | 78.88 | 80.26 | 1,168,334 | +1.64(+2.09%) |
Sep 29, 2016 | 79.87 | 80.21 | 78.32 | 78.62 | 1,083,798 | -2.23(-2.76%) |
Sep 28, 2016 | 80.30 | 80.94 | 79.81 | 80.85 | 1,051,700 | +0.90(+1.12%) |
Sep 27, 2016 | 78.81 | 80.04 | 78.72 | 79.95 | 829,677 | +0.28(+0.35%) |
Sep 26, 2016 | 79.88 | 79.93 | 79.46 | 79.67 | 716,157 | -0.70(-0.87%) |
Sep 23, 2016 | 80.57 | 80.68 | 80.35 | 80.38 | 827,156 | -0.72(-0.89%) |
Sep 22, 2016 | 81.29 | 81.45 | 80.95 | 81.10 | 2,079,151 | +1.79(+2.26%) |
Sep 21, 2016 | 78.54 | 79.39 | 78.29 | 79.30 | 814,046 | +1.12(+1.44%) |
Sep 20, 2016 | 78.47 | 78.49 | 78.01 | 78.18 | 796,223 | +0.83(+1.08%) |
Sep 19, 2016 | 77.45 | 77.69 | 77.14 | 77.35 | 542,494 | +1.08(+1.42%) |
Sep 16, 2016 | 76.33 | 76.55 | 76.13 | 76.27 | 1,178,625 | -1.59(-2.04%) |
Sep 15, 2016 | 77.07 | 77.98 | 76.85 | 77.86 | 863,558 | +0.31(+0.40%) |
Sep 14, 2016 | 77.38 | 77.93 | 77.33 | 77.55 | 639,235 | +0.15(+0.19%) |
Sep 13, 2016 | 77.47 | 77.72 | 77.00 | 77.40 | 1,064,673 | -0.54(-0.69%) |
Sep 12, 2016 | 76.72 | 77.98 | 76.64 | 77.93 | 1,012,669 | +0.98(+1.28%) |
Sep 09, 2016 | 77.83 | 77.90 | 76.92 | 76.95 | 1,378,593 | -1.67(-2.12%) |
Sep 08, 2016 | 79.36 | 79.48 | 78.58 | 78.62 | 1,204,431 | -1.12(-1.41%) |
Sep 07, 2016 | 79.70 | 79.90 | 79.34 | 79.74 | 707,574 | +0.37(+0.46%) |
Sep 06, 2016 | 79.22 | 79.46 | 78.94 | 79.37 | 611,679 | +0.67(+0.85%) |
Sep 02, 2016 | 78.43 | 78.71 | 78.71 | 78.71 | 602,251 | +1.03(+1.32%) |
Sep 01, 2016 | 77.51 | 77.73 | 77.20 | 77.68 | 697,133 | +0.44(+0.57%) |
Aug 31, 2016 | 77.16 | 77.44 | 76.91 | 77.24 | 558,180 | -0.68(-0.87%) |
Aug 30, 2016 | 77.88 | 78.14 | 77.73 | 77.92 | 819,967 | +1.35(+1.77%) |
Aug 29, 2016 | 76.10 | 76.78 | 76.09 | 76.56 | 825,671 | -0.06(-0.08%) |
Aug 26, 2016 | 76.90 | 77.75 | 76.28 | 76.63 | 989,601 | -0.11(-0.14%) |
Aug 25, 2016 | 76.62 | 76.86 | 76.50 | 76.73 | 483,656 | +0.03(+0.03%) |
Aug 24, 2016 | 76.96 | 77.01 | 76.60 | 76.71 | 440,313 | -0.37(-0.48%) |
Aug 23, 2016 | 77.20 | 77.36 | 76.93 | 77.07 | 386,604 | +0.19(+0.25%) |
Aug 22, 2016 | 76.63 | 76.96 | 76.50 | 76.88 | 400,588 | -0.54(-0.70%) |
Aug 19, 2016 | 77.59 | 77.62 | 77.20 | 77.43 | 603,793 | +0.11(+0.15%) |
Aug 18, 2016 | 77.11 | 77.38 | 76.99 | 77.31 | 341,047 | +0.17(+0.22%) |
Aug 17, 2016 | 76.92 | 77.28 | 76.61 | 77.14 | 487,414 | +0.11(+0.14%) |
Aug 16, 2016 | 77.25 | 77.49 | 77.03 | 77.04 | 810,571 | -0.23(-0.30%) |
Aug 15, 2016 | 77.06 | 77.42 | 77.00 | 77.27 | 498,003 | +0.41(+0.54%) |
Aug 12, 2016 | 77.38 | 77.40 | 76.72 | 76.85 | 924,000 | -0.17(-0.22%) |
Aug 11, 2016 | 77.30 | 77.39 | 76.99 | 77.02 | 1,322,429 | +0.04(+0.06%) |
Aug 10, 2016 | 77.14 | 77.20 | 76.82 | 76.98 | 946,918 | +0.34(+0.45%) |
Aug 09, 2016 | 75.78 | 77.15 | 75.76 | 76.64 | 1,465,854 | +1.24(+1.64%) |
Aug 08, 2016 | 74.88 | 75.42 | 74.88 | 75.40 | 623,378 | -0.30(-0.39%) |
Aug 05, 2016 | 75.11 | 75.75 | 75.06 | 75.70 | 1,270,215 | +0.21(+0.28%) |
Aug 04, 2016 | 74.89 | 75.63 | 74.88 | 75.48 | 1,510,461 | -0.16(-0.21%) |
Aug 03, 2016 | 75.48 | 75.66 | 75.40 | 75.64 | 836,727 | -0.33(-0.44%) |
Aug 02, 2016 | 76.09 | 76.11 | 75.63 | 75.98 | 1,657,776 | -0.66(-0.86%) |