Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 71.10 | 71.38 | 70.72 | 71.37 | 25,019 | +0.08(+0.11%) |
Oct 28, 2016 | 70.92 | 71.48 | 70.82 | 71.29 | 21,822 | +0.14(+0.20%) |
Oct 27, 2016 | 71.37 | 71.60 | 71.00 | 71.15 | 25,905 | +0.19(+0.27%) |
Oct 26, 2016 | 70.65 | 71.36 | 70.65 | 70.96 | 29,889 | +0.32(+0.45%) |
Oct 25, 2016 | 70.82 | 70.83 | 70.39 | 70.64 | 20,832 | -0.20(-0.28%) |
Oct 24, 2016 | 71.00 | 71.02 | 70.51 | 70.84 | 26,149 | +0.56(+0.80%) |
Oct 21, 2016 | 70.51 | 70.52 | 70.00 | 70.28 | 29,377 | -2.11(-2.91%) |
Oct 20, 2016 | 72.14 | 72.66 | 71.93 | 72.39 | 22,034 | +0.88(+1.23%) |
Oct 19, 2016 | 71.65 | 71.79 | 71.35 | 71.51 | 25,967 | +0.71(+1.00%) |
Oct 18, 2016 | 71.06 | 71.06 | 70.62 | 70.80 | 21,132 | +0.47(+0.67%) |
Oct 17, 2016 | 70.36 | 70.50 | 70.00 | 70.33 | 26,877 | -0.03(-0.04%) |
Oct 14, 2016 | 71.12 | 71.15 | 70.30 | 70.36 | 22,882 | +0.29(+0.41%) |
Oct 13, 2016 | 69.63 | 70.32 | 69.16 | 70.07 | 20,136 | -0.90(-1.27%) |
Oct 12, 2016 | 70.54 | 70.97 | 70.40 | 70.97 | 13,521 | -0.12(-0.17%) |
Oct 11, 2016 | 72.06 | 72.13 | 70.79 | 71.09 | 45,331 | -0.94(-1.30%) |
Oct 10, 2016 | 72.27 | 72.50 | 71.91 | 72.03 | 37,763 | +0.33(+0.45%) |
Oct 07, 2016 | 71.48 | 71.70 | 70.95 | 71.70 | 16,218 | -0.30(-0.41%) |
Oct 06, 2016 | 72.12 | 72.38 | 71.87 | 72.00 | 22,643 | -0.41(-0.56%) |
Oct 05, 2016 | 72.72 | 72.80 | 72.34 | 72.40 | 31,770 | +1.00(+1.40%) |
Oct 04, 2016 | 71.70 | 72.05 | 71.17 | 71.40 | 57,674 | +1.75(+2.51%) |
Oct 03, 2016 | 70.88 | 70.88 | 69.21 | 69.65 | 23,943 | -0.98(-1.39%) |
Sep 30, 2016 | 69.52 | 70.81 | 69.52 | 70.63 | 24,649 | +1.89(+2.75%) |
Sep 29, 2016 | 70.25 | 70.29 | 68.37 | 68.74 | 41,754 | -1.36(-1.94%) |
Sep 28, 2016 | 70.28 | 70.28 | 69.48 | 70.10 | 18,630 | +0.75(+1.08%) |
Sep 27, 2016 | 68.29 | 69.35 | 68.18 | 69.35 | 24,869 | -0.44(-0.63%) |
Sep 26, 2016 | 70.00 | 70.06 | 69.47 | 69.79 | 20,921 | -1.51(-2.12%) |
Sep 23, 2016 | 71.03 | 71.50 | 70.98 | 71.30 | 27,051 | +0.20(+0.28%) |
Sep 22, 2016 | 71.62 | 71.85 | 70.83 | 71.10 | 36,083 | +1.30(+1.86%) |
Sep 21, 2016 | 68.66 | 69.80 | 68.38 | 69.80 | 16,778 | +1.52(+2.23%) |
Sep 20, 2016 | 68.50 | 68.68 | 68.17 | 68.28 | 13,157 | +0.13(+0.19%) |
Sep 19, 2016 | 68.57 | 68.89 | 67.87 | 68.15 | 56,067 | +0.50(+0.74%) |
Sep 16, 2016 | 68.00 | 68.28 | 67.16 | 67.65 | 45,765 | -2.08(-2.98%) |
Sep 15, 2016 | 68.42 | 69.81 | 68.35 | 69.73 | 17,275 | +0.78(+1.13%) |
Sep 14, 2016 | 68.89 | 69.44 | 68.75 | 68.95 | 19,604 | -0.75(-1.08%) |
Sep 13, 2016 | 70.09 | 70.34 | 69.35 | 69.70 | 18,391 | -1.30(-1.83%) |
Sep 12, 2016 | 69.73 | 71.00 | 69.47 | 71.00 | 60,274 | +0.64(+0.91%) |
Sep 09, 2016 | 71.27 | 71.55 | 70.36 | 70.36 | 25,788 | -1.30(-1.81%) |
Sep 08, 2016 | 71.35 | 72.01 | 71.30 | 71.66 | 30,545 | -0.35(-0.49%) |
Sep 07, 2016 | 71.92 | 72.46 | 71.83 | 72.01 | 42,154 | +1.01(+1.42%) |
Sep 06, 2016 | 71.07 | 71.39 | 70.81 | 71.00 | 31,545 | +0.84(+1.20%) |
Sep 02, 2016 | 70.16 | 70.16 | 70.16 | 0 | +0.65(+0.94%) | |
Sep 01, 2016 | 69.76 | 69.92 | 68.70 | 69.51 | 25,558 | +0.37(+0.54%) |
Aug 31, 2016 | 69.48 | 69.65 | 68.88 | 69.14 | 26,802 | -0.08(-0.12%) |
Aug 30, 2016 | 69.24 | 69.69 | 69.13 | 69.22 | 22,937 | +0.48(+0.70%) |
Aug 29, 2016 | 68.08 | 68.76 | 67.99 | 68.74 | 42,291 | +0.08(+0.12%) |
Aug 26, 2016 | 69.70 | 70.16 | 68.22 | 68.66 | 48,829 | -0.01(-0.01%) |
Aug 25, 2016 | 68.54 | 69.15 | 68.54 | 68.67 | 19,397 | -0.97(-1.39%) |
Aug 24, 2016 | 69.97 | 70.35 | 69.64 | 69.64 | 18,164 | -0.36(-0.52%) |
Aug 23, 2016 | 70.24 | 70.43 | 69.83 | 70.00 | 17,159 | +0.35(+0.51%) |
Aug 22, 2016 | 69.05 | 69.75 | 68.95 | 69.65 | 25,729 | +0.09(+0.13%) |
Aug 19, 2016 | 69.60 | 69.65 | 69.05 | 69.56 | 20,457 | -0.76(-1.08%) |
Aug 18, 2016 | 70.04 | 70.33 | 69.97 | 70.32 | 26,365 | +0.15(+0.21%) |
Aug 17, 2016 | 69.82 | 70.32 | 69.33 | 70.17 | 26,074 | -0.14(-0.20%) |
Aug 16, 2016 | 70.40 | 70.76 | 70.20 | 70.31 | 21,672 | -0.58(-0.82%) |
Aug 15, 2016 | 70.88 | 71.16 | 70.67 | 70.89 | 22,065 | +0.96(+1.37%) |
Aug 12, 2016 | 70.22 | 70.41 | 69.93 | 69.93 | 18,705 | -0.17(-0.24%) |
Aug 11, 2016 | 70.15 | 70.46 | 69.95 | 70.10 | 22,844 | +0.03(+0.05%) |
Aug 10, 2016 | 70.20 | 70.29 | 69.81 | 70.07 | 28,560 | +0.60(+0.86%) |
Aug 09, 2016 | 68.38 | 69.93 | 68.38 | 69.47 | 51,208 | +1.69(+2.49%) |
Aug 08, 2016 | 67.70 | 68.00 | 67.48 | 67.78 | 27,535 | +0.03(+0.04%) |
Aug 05, 2016 | 67.21 | 67.82 | 67.18 | 67.75 | 29,266 | +1.78(+2.70%) |
Aug 04, 2016 | 66.32 | 66.32 | 65.64 | 65.97 | 19,366 | -0.33(-0.50%) |
Aug 03, 2016 | 65.89 | 66.41 | 65.73 | 66.30 | 11,801 | +0.25(+0.38%) |
Aug 02, 2016 | 67.06 | 67.10 | 65.75 | 66.05 | 35,261 | -1.50(-2.22%) |