Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.89 | 75.16 | 74.35 | 74.41 | 4,362,190 | -0.16(-0.21%) |
Oct 28, 2016 | 75.06 | 75.38 | 74.08 | 74.57 | 4,484,532 | -0.38(-0.51%) |
Oct 27, 2016 | 75.28 | 75.44 | 74.75 | 74.95 | 5,174,977 | -0.19(-0.26%) |
Oct 26, 2016 | 75.97 | 75.97 | 74.79 | 75.15 | 5,628,971 | -0.79(-1.04%) |
Oct 25, 2016 | 75.72 | 76.30 | 75.23 | 75.94 | 6,634,846 | +0.09(+0.12%) |
Oct 24, 2016 | 76.61 | 77.21 | 75.76 | 75.85 | 8,339,916 | -0.41(-0.54%) |
Oct 21, 2016 | 75.59 | 77.22 | 75.42 | 76.26 | 9,822,051 | -0.23(-0.30%) |
Oct 20, 2016 | 79.66 | 80.17 | 75.79 | 76.49 | 19,080,610 | -5.47(-6.67%) |
Oct 19, 2016 | 81.56 | 83.07 | 81.23 | 81.96 | 4,393,081 | +0.34(+0.41%) |
Oct 18, 2016 | 82.36 | 82.76 | 81.58 | 81.62 | 4,225,484 | -0.04(-0.05%) |
Oct 17, 2016 | 81.61 | 81.96 | 81.38 | 81.66 | 2,800,546 | -0.06(-0.07%) |
Oct 14, 2016 | 81.92 | 82.92 | 81.71 | 81.72 | 5,838,981 | +0.08(+0.10%) |
Oct 13, 2016 | 80.50 | 81.95 | 79.58 | 81.64 | 5,109,996 | +0.70(+0.87%) |
Oct 12, 2016 | 81.64 | 81.69 | 80.65 | 80.94 | 4,052,351 | -0.53(-0.65%) |
Oct 11, 2016 | 82.13 | 82.26 | 81.02 | 81.47 | 4,979,825 | -0.68(-0.83%) |
Oct 10, 2016 | 83.14 | 83.31 | 82.08 | 82.15 | 3,604,569 | -0.61(-0.73%) |
Oct 07, 2016 | 83.06 | 83.24 | 82.12 | 82.76 | 3,881,203 | -0.24(-0.28%) |
Oct 06, 2016 | 83.00 | 83.38 | 82.66 | 83.00 | 3,660,124 | -0.16(-0.19%) |
Oct 05, 2016 | 82.03 | 83.41 | 81.84 | 83.16 | 3,818,660 | +1.58(+1.93%) |
Oct 04, 2016 | 82.34 | 82.84 | 81.49 | 81.58 | 3,112,125 | -0.57(-0.70%) |
Oct 03, 2016 | 82.01 | 82.61 | 81.91 | 82.15 | 2,818,716 | -0.15(-0.18%) |
Sep 30, 2016 | 81.67 | 82.70 | 81.53 | 82.30 | 5,552,389 | +1.32(+1.64%) |
Sep 29, 2016 | 81.22 | 81.68 | 80.59 | 80.98 | 3,165,689 | -0.17(-0.21%) |
Sep 28, 2016 | 80.15 | 81.21 | 80.12 | 81.15 | 3,001,503 | +1.11(+1.38%) |
Sep 27, 2016 | 79.44 | 80.47 | 79.15 | 80.04 | 3,749,123 | +0.57(+0.71%) |
Sep 26, 2016 | 79.42 | 79.71 | 78.93 | 79.48 | 4,295,726 | -0.13(-0.16%) |
Sep 23, 2016 | 79.98 | 80.11 | 79.51 | 79.60 | 3,451,752 | -0.63(-0.79%) |
Sep 22, 2016 | 80.83 | 81.15 | 80.19 | 80.24 | 3,508,586 | +0.04(+0.05%) |
Sep 21, 2016 | 79.00 | 80.36 | 79.00 | 80.19 | 2,990,902 | +1.59(+2.03%) |
Sep 20, 2016 | 78.93 | 79.06 | 78.41 | 78.60 | 2,935,747 | +0.04(+0.05%) |
Sep 19, 2016 | 78.46 | 79.06 | 78.25 | 78.56 | 3,786,929 | +0.60(+0.77%) |
Sep 16, 2016 | 78.06 | 78.60 | 77.44 | 77.96 | 6,145,019 | -0.47(-0.60%) |
Sep 15, 2016 | 77.87 | 78.68 | 77.06 | 78.43 | 4,032,106 | +0.19(+0.24%) |
Sep 14, 2016 | 77.96 | 78.76 | 77.81 | 78.25 | 3,417,370 | +0.24(+0.30%) |
Sep 13, 2016 | 78.52 | 79.01 | 77.62 | 78.01 | 4,404,800 | -1.16(-1.46%) |
Sep 12, 2016 | 77.56 | 79.92 | 77.19 | 79.17 | 5,534,722 | +0.92(+1.18%) |
Sep 09, 2016 | 80.54 | 81.06 | 78.25 | 78.25 | 5,120,455 | -3.30(-4.05%) |
Sep 08, 2016 | 81.27 | 81.73 | 80.80 | 81.54 | 2,484,150 | +0.30(+0.36%) |
Sep 07, 2016 | 80.75 | 81.90 | 80.75 | 81.25 | 2,888,372 | +0.26(+0.32%) |
Sep 06, 2016 | 80.70 | 81.09 | 80.37 | 80.99 | 2,688,854 | +0.58(+0.72%) |
Sep 02, 2016 | 80.68 | 80.41 | 80.41 | 80.41 | 2,483,625 | -0.01(-0.01%) |
Sep 01, 2016 | 80.71 | 81.00 | 79.90 | 80.41 | 2,450,733 | -0.20(-0.25%) |
Aug 31, 2016 | 80.45 | 80.91 | 79.87 | 80.62 | 3,393,982 | -0.27(-0.33%) |
Aug 30, 2016 | 81.01 | 81.25 | 80.57 | 80.89 | 2,876,276 | -0.18(-0.22%) |
Aug 29, 2016 | 80.05 | 81.17 | 79.67 | 81.06 | 3,254,230 | +1.26(+1.58%) |
Aug 26, 2016 | 80.00 | 80.53 | 79.49 | 79.81 | 3,017,584 | +0.03(+0.04%) |
Aug 25, 2016 | 79.97 | 80.39 | 79.67 | 79.77 | 2,208,599 | -0.34(-0.42%) |
Aug 24, 2016 | 80.55 | 80.60 | 79.93 | 80.11 | 2,984,690 | -0.44(-0.55%) |
Aug 23, 2016 | 80.47 | 80.74 | 80.19 | 80.55 | 2,742,681 | +0.57(+0.71%) |
Aug 22, 2016 | 79.96 | 80.38 | 79.75 | 79.98 | 2,321,659 | -0.29(-0.37%) |
Aug 19, 2016 | 80.28 | 80.42 | 79.93 | 80.28 | 3,608,048 | -0.13(-0.16%) |
Aug 18, 2016 | 79.01 | 80.59 | 78.56 | 80.40 | 6,034,976 | +1.06(+1.33%) |
Aug 17, 2016 | 77.83 | 79.40 | 77.73 | 79.34 | 5,623,775 | +1.41(+1.81%) |
Aug 16, 2016 | 77.36 | 78.03 | 77.09 | 77.94 | 4,514,204 | +0.33(+0.42%) |
Aug 15, 2016 | 77.57 | 78.25 | 77.42 | 77.61 | 3,258,621 | +0.50(+0.65%) |
Aug 12, 2016 | 77.75 | 77.75 | 76.97 | 77.10 | 3,455,562 | -0.89(-1.14%) |
Aug 11, 2016 | 77.79 | 78.41 | 77.70 | 77.99 | 3,009,638 | +0.44(+0.56%) |
Aug 10, 2016 | 78.37 | 78.41 | 77.37 | 77.56 | 3,061,041 | -0.53(-0.68%) |
Aug 09, 2016 | 78.66 | 79.02 | 78.03 | 78.09 | 2,880,218 | -0.66(-0.84%) |
Aug 08, 2016 | 78.77 | 79.66 | 78.59 | 78.75 | 2,970,068 | +0.01(+0.01%) |
Aug 05, 2016 | 78.17 | 79.41 | 77.71 | 78.74 | 3,750,507 | +0.99(+1.27%) |
Aug 04, 2016 | 77.50 | 78.10 | 77.14 | 77.75 | 2,676,899 | -0.17(-0.22%) |
Aug 03, 2016 | 76.80 | 78.19 | 76.69 | 77.92 | 4,657,161 | +1.32(+1.72%) |
Aug 02, 2016 | 77.52 | 77.68 | 76.08 | 76.60 | 4,513,633 | -1.48(-1.89%) |