Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 72.31 | 72.80 | 71.91 | 72.71 | 936,661 | +0.60(+0.83%) |
Oct 28, 2016 | 71.70 | 72.80 | 71.66 | 72.11 | 745,990 | +0.55(+0.77%) |
Oct 27, 2016 | 73.34 | 73.34 | 71.52 | 71.55 | 1,127,506 | -1.53(-2.10%) |
Oct 26, 2016 | 72.47 | 73.17 | 72.39 | 73.08 | 708,048 | +0.46(+0.63%) |
Oct 25, 2016 | 72.64 | 73.00 | 72.43 | 72.63 | 1,038,533 | -0.43(-0.58%) |
Oct 24, 2016 | 73.16 | 73.72 | 72.83 | 73.05 | 976,995 | +0.35(+0.47%) |
Oct 21, 2016 | 71.32 | 72.85 | 71.04 | 72.71 | 1,468,659 | +0.87(+1.21%) |
Oct 20, 2016 | 73.68 | 73.73 | 71.28 | 71.84 | 1,750,658 | -2.09(-2.83%) |
Oct 19, 2016 | 74.40 | 75.89 | 72.70 | 73.94 | 3,457,523 | -3.40(-4.39%) |
Oct 18, 2016 | 79.13 | 79.42 | 77.27 | 77.33 | 1,046,342 | -1.19(-1.51%) |
Oct 17, 2016 | 78.45 | 78.86 | 78.20 | 78.52 | 728,638 | -0.14(-0.18%) |
Oct 14, 2016 | 78.77 | 79.18 | 78.53 | 78.66 | 438,618 | +0.25(+0.32%) |
Oct 13, 2016 | 78.15 | 78.55 | 77.55 | 78.41 | 561,918 | -0.31(-0.40%) |
Oct 12, 2016 | 78.65 | 79.18 | 78.05 | 78.73 | 389,036 | +0.64(+0.82%) |
Oct 11, 2016 | 78.72 | 78.86 | 78.00 | 78.08 | 549,233 | -0.91(-1.15%) |
Oct 10, 2016 | 79.25 | 79.45 | 78.90 | 78.99 | 301,650 | +0.12(+0.15%) |
Oct 07, 2016 | 80.21 | 80.21 | 78.54 | 78.87 | 540,131 | -0.76(-0.96%) |
Oct 06, 2016 | 79.09 | 79.79 | 78.62 | 79.63 | 675,198 | +0.25(+0.31%) |
Oct 05, 2016 | 79.39 | 79.67 | 79.12 | 79.38 | 812,899 | +0.42(+0.53%) |
Oct 04, 2016 | 80.04 | 80.53 | 78.69 | 78.97 | 600,544 | -1.16(-1.44%) |
Oct 03, 2016 | 79.91 | 80.38 | 79.50 | 80.12 | 876,648 | -0.50(-0.62%) |
Sep 30, 2016 | 80.27 | 80.93 | 80.26 | 80.62 | 816,126 | +0.70(+0.87%) |
Sep 29, 2016 | 80.74 | 81.07 | 79.88 | 79.92 | 670,370 | -0.93(-1.15%) |
Sep 28, 2016 | 80.52 | 81.00 | 80.23 | 80.85 | 672,906 | +0.26(+0.33%) |
Sep 27, 2016 | 79.12 | 80.61 | 79.12 | 80.59 | 800,785 | +1.52(+1.93%) |
Sep 26, 2016 | 78.67 | 79.31 | 78.55 | 79.06 | 619,723 | -0.09(-0.11%) |
Sep 23, 2016 | 80.96 | 81.11 | 79.08 | 79.15 | 949,594 | -2.29(-2.81%) |
Sep 22, 2016 | 80.48 | 81.77 | 80.37 | 81.44 | 1,027,477 | +1.24(+1.54%) |
Sep 21, 2016 | 79.36 | 80.24 | 79.33 | 80.20 | 524,490 | +0.95(+1.19%) |
Sep 20, 2016 | 79.57 | 79.95 | 79.12 | 79.26 | 618,906 | +0.10(+0.13%) |
Sep 19, 2016 | 78.17 | 79.67 | 77.82 | 79.15 | 753,306 | +1.18(+1.51%) |
Sep 16, 2016 | 77.48 | 78.28 | 77.02 | 77.97 | 979,661 | +0.21(+0.27%) |
Sep 15, 2016 | 77.38 | 77.91 | 77.23 | 77.76 | 1,281,777 | +0.12(+0.16%) |
Sep 14, 2016 | 78.10 | 78.49 | 77.47 | 77.64 | 892,396 | -0.29(-0.37%) |
Sep 13, 2016 | 78.55 | 78.98 | 77.82 | 77.93 | 1,149,272 | -1.17(-1.48%) |
Sep 12, 2016 | 77.36 | 79.20 | 77.10 | 79.10 | 801,527 | +1.26(+1.62%) |
Sep 09, 2016 | 79.44 | 79.47 | 77.84 | 77.84 | 1,044,967 | -2.19(-2.74%) |
Sep 08, 2016 | 80.40 | 80.44 | 79.94 | 80.03 | 652,234 | -0.47(-0.58%) |
Sep 07, 2016 | 81.11 | 81.16 | 80.08 | 80.50 | 1,101,544 | -0.56(-0.70%) |
Sep 06, 2016 | 82.40 | 82.67 | 80.90 | 81.06 | 898,620 | -1.40(-1.69%) |
Sep 02, 2016 | 82.96 | 82.46 | 82.46 | 82.46 | 570,349 | +0.32(+0.39%) |
Sep 01, 2016 | 82.13 | 82.32 | 81.51 | 82.14 | 664,400 | +0.15(+0.18%) |
Aug 31, 2016 | 82.47 | 82.47 | 81.62 | 81.99 | 994,972 | -0.70(-0.85%) |
Aug 30, 2016 | 83.81 | 83.84 | 82.56 | 82.69 | 759,583 | -1.11(-1.32%) |
Aug 29, 2016 | 82.44 | 83.87 | 82.39 | 83.80 | 574,674 | +1.41(+1.71%) |
Aug 26, 2016 | 83.04 | 83.58 | 82.02 | 82.39 | 629,717 | -0.68(-0.82%) |
Aug 25, 2016 | 82.97 | 83.38 | 82.71 | 83.07 | 674,067 | -0.22(-0.26%) |
Aug 24, 2016 | 82.90 | 83.45 | 82.65 | 83.28 | 640,532 | +0.33(+0.39%) |
Aug 23, 2016 | 82.13 | 83.03 | 82.01 | 82.95 | 832,645 | +0.85(+1.03%) |
Aug 22, 2016 | 82.55 | 82.79 | 81.93 | 82.11 | 656,165 | -0.66(-0.80%) |
Aug 19, 2016 | 82.15 | 82.94 | 81.95 | 82.77 | 797,379 | +0.35(+0.43%) |
Aug 18, 2016 | 81.64 | 82.43 | 81.55 | 82.42 | 520,398 | +0.69(+0.85%) |
Aug 17, 2016 | 81.19 | 81.83 | 81.10 | 81.73 | 502,971 | +0.35(+0.43%) |
Aug 16, 2016 | 81.88 | 82.01 | 81.12 | 81.38 | 496,206 | -0.37(-0.46%) |
Aug 15, 2016 | 80.93 | 81.92 | 80.89 | 81.75 | 499,486 | +0.81(+1.00%) |
Aug 12, 2016 | 81.25 | 81.25 | 80.66 | 80.94 | 520,785 | -0.40(-0.49%) |
Aug 11, 2016 | 81.06 | 81.66 | 80.85 | 81.34 | 820,594 | +0.63(+0.78%) |
Aug 10, 2016 | 80.50 | 80.79 | 80.24 | 80.71 | 843,499 | +0.37(+0.46%) |
Aug 09, 2016 | 80.69 | 80.95 | 80.24 | 80.34 | 463,456 | -0.57(-0.70%) |
Aug 08, 2016 | 81.46 | 81.64 | 80.79 | 80.90 | 898,251 | -0.19(-0.24%) |
Aug 05, 2016 | 80.71 | 81.33 | 80.61 | 81.10 | 526,497 | +0.72(+0.89%) |
Aug 04, 2016 | 78.97 | 80.76 | 78.97 | 80.38 | 630,700 | +0.06(+0.07%) |
Aug 03, 2016 | 80.11 | 80.32 | 79.54 | 80.32 | 573,399 | +0.13(+0.16%) |
Aug 02, 2016 | 81.18 | 81.35 | 80.10 | 80.20 | 595,338 | -1.12(-1.38%) |