Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.28 | 74.59 | 74.03 | 74.51 | 271,379 | -0.08(-0.11%) |
Oct 28, 2016 | 74.57 | 75.02 | 74.32 | 74.59 | 195,336 | +0.69(+0.94%) |
Oct 27, 2016 | 73.52 | 74.12 | 72.98 | 73.89 | 280,454 | -0.58(-0.77%) |
Oct 26, 2016 | 73.89 | 75.54 | 73.39 | 74.47 | 430,149 | +0.86(+1.17%) |
Oct 25, 2016 | 73.07 | 73.86 | 72.82 | 73.61 | 315,454 | -0.11(-0.15%) |
Oct 24, 2016 | 73.08 | 73.91 | 72.98 | 73.71 | 254,110 | +0.91(+1.25%) |
Oct 21, 2016 | 72.44 | 73.14 | 72.05 | 72.80 | 241,377 | -0.92(-1.25%) |
Oct 20, 2016 | 73.63 | 74.12 | 72.68 | 73.72 | 463,440 | +1.81(+2.51%) |
Oct 19, 2016 | 71.14 | 71.96 | 70.84 | 71.92 | 287,644 | +0.33(+0.46%) |
Oct 18, 2016 | 70.19 | 72.02 | 70.19 | 71.59 | 539,485 | +2.50(+3.62%) |
Oct 17, 2016 | 68.64 | 69.23 | 68.64 | 69.09 | 345,144 | +0.84(+1.24%) |
Oct 14, 2016 | 68.43 | 68.63 | 67.84 | 68.25 | 723,221 | +0.78(+1.16%) |
Oct 13, 2016 | 67.47 | 68.00 | 67.04 | 67.46 | 711,408 | -0.01(-0.01%) |
Oct 12, 2016 | 67.86 | 68.06 | 67.33 | 67.47 | 447,639 | +0.21(+0.31%) |
Oct 11, 2016 | 67.84 | 68.07 | 67.19 | 67.27 | 583,247 | -0.41(-0.60%) |
Oct 10, 2016 | 67.91 | 68.19 | 67.40 | 67.67 | 704,512 | -0.75(-1.10%) |
Oct 07, 2016 | 70.40 | 70.47 | 68.10 | 68.43 | 578,979 | -4.02(-5.55%) |
Oct 06, 2016 | 71.41 | 72.46 | 71.16 | 72.44 | 435,789 | -0.13(-0.18%) |
Oct 05, 2016 | 72.86 | 73.27 | 72.31 | 72.57 | 218,590 | +0.43(+0.59%) |
Oct 04, 2016 | 73.62 | 74.27 | 71.87 | 72.15 | 511,330 | -2.69(-3.59%) |
Oct 03, 2016 | 73.92 | 75.15 | 73.82 | 74.84 | 683,503 | +0.39(+0.52%) |
Sep 30, 2016 | 73.70 | 74.57 | 73.26 | 74.45 | 335,180 | +0.98(+1.34%) |
Sep 29, 2016 | 73.29 | 74.01 | 73.29 | 73.47 | 326,365 | -1.09(-1.46%) |
Sep 28, 2016 | 75.02 | 75.59 | 74.39 | 74.56 | 228,075 | +0.14(+0.19%) |
Sep 27, 2016 | 72.94 | 74.63 | 72.63 | 74.42 | 328,419 | +0.81(+1.11%) |
Sep 26, 2016 | 73.52 | 74.17 | 72.84 | 73.61 | 440,412 | -0.87(-1.17%) |
Sep 23, 2016 | 74.37 | 74.84 | 73.97 | 74.48 | 228,142 | -0.23(-0.31%) |
Sep 22, 2016 | 75.04 | 75.60 | 74.35 | 74.71 | 729,402 | -0.27(-0.36%) |
Sep 21, 2016 | 74.83 | 75.33 | 74.40 | 74.97 | 619,175 | +0.56(+0.75%) |
Sep 20, 2016 | 75.16 | 75.56 | 74.25 | 74.42 | 623,054 | -1.35(-1.78%) |
Sep 19, 2016 | 76.51 | 76.86 | 75.38 | 75.77 | 328,226 | -0.45(-0.59%) |
Sep 16, 2016 | 76.79 | 76.81 | 76.14 | 76.22 | 389,548 | -0.69(-0.90%) |
Sep 15, 2016 | 77.69 | 77.85 | 76.48 | 76.91 | 503,917 | +0.98(+1.29%) |
Sep 14, 2016 | 76.26 | 77.10 | 75.78 | 75.93 | 405,059 | -0.41(-0.53%) |
Sep 13, 2016 | 76.61 | 77.25 | 76.19 | 76.33 | 399,363 | -1.09(-1.41%) |
Sep 12, 2016 | 77.19 | 77.63 | 76.79 | 77.43 | 720,518 | -0.63(-0.81%) |
Sep 09, 2016 | 79.19 | 79.57 | 78.00 | 78.06 | 435,263 | -0.82(-1.04%) |
Sep 08, 2016 | 78.68 | 79.09 | 78.14 | 78.88 | 575,967 | +3.17(+4.18%) |
Sep 07, 2016 | 75.28 | 76.34 | 75.28 | 75.72 | 419,859 | +0.11(+0.14%) |
Sep 06, 2016 | 75.48 | 75.72 | 74.91 | 75.61 | 310,289 | +1.19(+1.60%) |
Sep 02, 2016 | 74.35 | 74.42 | 74.42 | 74.42 | 357,166 | +0.74(+1.01%) |
Sep 01, 2016 | 73.03 | 73.67 | 72.66 | 73.67 | 351,153 | +1.63(+2.26%) |
Aug 31, 2016 | 71.95 | 72.56 | 71.80 | 72.05 | 323,397 | -0.95(-1.30%) |
Aug 30, 2016 | 72.11 | 73.54 | 72.11 | 73.00 | 364,727 | +1.21(+1.69%) |
Aug 29, 2016 | 72.01 | 72.67 | 71.63 | 71.79 | 146,821 | -0.37(-0.51%) |
Aug 26, 2016 | 71.19 | 72.61 | 70.95 | 72.16 | 372,673 | -0.29(-0.40%) |
Aug 25, 2016 | 71.44 | 72.52 | 70.98 | 72.44 | 349,993 | +0.60(+0.83%) |
Aug 24, 2016 | 71.84 | 72.06 | 71.48 | 71.85 | 207,423 | +0.01(+0.01%) |
Aug 23, 2016 | 72.53 | 72.58 | 71.72 | 71.84 | 218,214 | -0.28(-0.39%) |
Aug 22, 2016 | 72.02 | 72.51 | 71.34 | 72.12 | 447,023 | +0.60(+0.83%) |
Aug 19, 2016 | 71.37 | 72.07 | 70.90 | 71.52 | 304,460 | +0.02(+0.03%) |
Aug 18, 2016 | 71.30 | 71.99 | 71.16 | 71.50 | 267,372 | +0.17(+0.24%) |
Aug 17, 2016 | 70.59 | 71.40 | 70.49 | 71.33 | 330,994 | +0.93(+1.32%) |
Aug 16, 2016 | 71.27 | 71.27 | 70.36 | 70.40 | 466,619 | -1.23(-1.72%) |
Aug 15, 2016 | 71.94 | 72.21 | 71.44 | 71.63 | 521,789 | -0.36(-0.50%) |
Aug 12, 2016 | 71.66 | 72.29 | 71.47 | 71.99 | 340,860 | +1.54(+2.18%) |
Aug 11, 2016 | 70.34 | 71.00 | 69.99 | 70.45 | 604,487 | +0.41(+0.58%) |
Aug 10, 2016 | 70.18 | 70.42 | 69.63 | 70.04 | 394,717 | -0.55(-0.77%) |
Aug 09, 2016 | 70.45 | 71.71 | 70.08 | 70.59 | 736,836 | +1.03(+1.48%) |
Aug 08, 2016 | 70.67 | 70.92 | 68.98 | 69.56 | 427,703 | -1.36(-1.92%) |
Aug 05, 2016 | 71.03 | 71.09 | 70.56 | 70.92 | 175,319 | +1.24(+1.78%) |
Aug 04, 2016 | 69.13 | 69.88 | 69.07 | 69.68 | 259,371 | +0.32(+0.46%) |
Aug 03, 2016 | 69.46 | 69.92 | 69.15 | 69.36 | 597,015 | +0.65(+0.95%) |
Aug 02, 2016 | 70.77 | 71.19 | 68.49 | 68.70 | 387,240 | -1.02(-1.47%) |