Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.81 | 78.25 | 77.73 | 77.88 | 10,620,219 | +0.27(+0.35%) |
Oct 28, 2016 | 77.89 | 78.67 | 77.50 | 77.60 | 11,569,169 | +0.28(+0.37%) |
Oct 27, 2016 | 77.36 | 77.65 | 77.03 | 77.32 | 7,457,892 | +0.16(+0.21%) |
Oct 26, 2016 | 77.04 | 77.64 | 76.84 | 77.16 | 9,268,864 | -0.26(-0.34%) |
Oct 25, 2016 | 78.33 | 77.11 | 77.42 | 15,981,877 | -1.08(-1.37%) | |
Oct 24, 2016 | 78.59 | 78.90 | 78.07 | 78.50 | 17,213,330 | +0.77(+1.00%) |
Oct 21, 2016 | 77.41 | 77.91 | 77.00 | 77.73 | 8,521,686 | -0.14(-0.18%) |
Oct 20, 2016 | 78.39 | 78.43 | 77.56 | 77.87 | 7,358,379 | -0.29(-0.37%) |
Oct 19, 2016 | 77.07 | 78.22 | 77.07 | 78.16 | 8,942,673 | +1.16(+1.51%) |
Oct 18, 2016 | 76.92 | 77.75 | 76.78 | 77.00 | 12,375,221 | -0.54(-0.69%) |
Oct 17, 2016 | 77.94 | 78.05 | 77.43 | 77.54 | 8,971,161 | -0.28(-0.36%) |
Oct 14, 2016 | 77.43 | 78.52 | 77.43 | 77.82 | 7,096,552 | +0.55(+0.71%) |
Oct 13, 2016 | 77.07 | 77.52 | 76.56 | 77.27 | 7,215,811 | -0.36(-0.46%) |
Oct 12, 2016 | 77.24 | 77.91 | 77.23 | 77.63 | 4,157,053 | +0.20(+0.26%) |
Oct 11, 2016 | 78.04 | 78.13 | 76.99 | 77.43 | 6,597,397 | -1.02(-1.30%) |
Oct 10, 2016 | 78.46 | 78.85 | 78.28 | 78.45 | 7,810,070 | +0.23(+0.29%) |
Oct 07, 2016 | 78.80 | 79.00 | 78.00 | 78.23 | 8,728,215 | -0.45(-0.58%) |
Oct 06, 2016 | 78.45 | 78.79 | 78.23 | 78.68 | 8,144,451 | +0.01(+0.01%) |
Oct 05, 2016 | 78.30 | 78.76 | 78.25 | 78.67 | 6,529,822 | +0.59(+0.75%) |
Oct 04, 2016 | 78.60 | 78.84 | 77.94 | 78.08 | 6,115,358 | -0.12(-0.16%) |
Oct 03, 2016 | 77.79 | 78.44 | 77.68 | 78.21 | 8,617,498 | +0.15(+0.19%) |
Sep 30, 2016 | 77.55 | 78.37 | 77.09 | 78.06 | 10,330,674 | +0.74(+0.95%) |
Sep 29, 2016 | 78.08 | 78.40 | 77.20 | 77.32 | 6,150,741 | -0.99(-1.27%) |
Sep 28, 2016 | 77.75 | 78.35 | 77.34 | 78.31 | 8,359,229 | +0.76(+0.99%) |
Sep 27, 2016 | 77.20 | 77.75 | 76.92 | 77.55 | 8,336,800 | +0.33(+0.43%) |
Sep 26, 2016 | 77.54 | 77.64 | 77.10 | 77.22 | 8,991,629 | -0.69(-0.88%) |
Sep 23, 2016 | 78.65 | 78.76 | 77.89 | 77.91 | 8,776,516 | -0.77(-0.98%) |
Sep 22, 2016 | 78.74 | 79.09 | 78.53 | 78.68 | 6,992,030 | +0.13(+0.17%) |
Sep 21, 2016 | 78.26 | 78.58 | 77.65 | 78.55 | 7,984,380 | +0.70(+0.90%) |
Sep 20, 2016 | 78.31 | 78.56 | 77.70 | 77.85 | 6,857,302 | -0.03(-0.04%) |
Sep 19, 2016 | 77.80 | 78.38 | 77.61 | 77.88 | 8,859,067 | +0.42(+0.54%) |
Sep 16, 2016 | 77.15 | 77.64 | 76.85 | 77.46 | 12,398,190 | +0.06(+0.07%) |
Sep 15, 2016 | 76.85 | 77.52 | 76.63 | 77.41 | 11,269,282 | +0.49(+0.64%) |
Sep 14, 2016 | 76.89 | 77.60 | 76.88 | 76.91 | 11,653,883 | -0.38(-0.49%) |
Sep 13, 2016 | 77.78 | 77.81 | 77.04 | 77.29 | 9,359,882 | -1.02(-1.30%) |
Sep 12, 2016 | 76.77 | 78.46 | 76.63 | 78.31 | 10,468,450 | +1.55(+2.02%) |
Sep 09, 2016 | 77.77 | 78.16 | 76.76 | 76.76 | 12,250,839 | -1.55(-1.98%) |
Sep 08, 2016 | 78.36 | 78.93 | 77.95 | 78.31 | 8,434,680 | -0.25(-0.32%) |
Sep 07, 2016 | 77.85 | 78.58 | 77.74 | 78.57 | 9,858,268 | +0.67(+0.86%) |
Sep 06, 2016 | 77.40 | 77.90 | 77.22 | 77.90 | 8,624,660 | +0.50(+0.65%) |
Sep 02, 2016 | 76.99 | 77.40 | 77.40 | 77.40 | 6,790,165 | +0.66(+0.86%) |
Sep 01, 2016 | 76.58 | 76.97 | 76.42 | 76.73 | 6,611,801 | +0.38(+0.49%) |
Aug 31, 2016 | 76.40 | 76.64 | 76.18 | 76.36 | 7,825,466 | -0.25(-0.33%) |
Aug 30, 2016 | 76.45 | 76.63 | 76.18 | 76.61 | 4,373,885 | +0.28(+0.37%) |
Aug 29, 2016 | 76.02 | 76.44 | 76.02 | 76.33 | 5,048,122 | +0.28(+0.37%) |
Aug 26, 2016 | 76.09 | 76.57 | 75.67 | 76.05 | 8,404,108 | +0.24(+0.31%) |
Aug 25, 2016 | 75.78 | 76.00 | 75.51 | 75.81 | 6,117,124 | +0.03(+0.04%) |
Aug 24, 2016 | 76.26 | 76.43 | 75.69 | 75.78 | 5,327,068 | -0.48(-0.63%) |
Aug 23, 2016 | 76.80 | 77.17 | 76.26 | 76.26 | 10,602,809 | -0.25(-0.32%) |
Aug 22, 2016 | 75.83 | 76.53 | 75.47 | 76.51 | 8,427,693 | +0.56(+0.73%) |
Aug 19, 2016 | 75.52 | 75.95 | 75.26 | 75.95 | 8,985,403 | +0.19(+0.25%) |
Aug 18, 2016 | 75.52 | 76.06 | 75.42 | 75.76 | 7,897,164 | -0.54(-0.71%) |
Aug 17, 2016 | 76.18 | 76.32 | 75.89 | 76.30 | 4,932,345 | +0.16(+0.21%) |
Aug 16, 2016 | 75.77 | 76.23 | 75.58 | 76.14 | 6,561,677 | -0.09(-0.12%) |
Aug 15, 2016 | 75.50 | 76.46 | 75.40 | 76.23 | 6,676,019 | +0.84(+1.11%) |
Aug 12, 2016 | 75.19 | 75.45 | 75.05 | 75.40 | 4,691,467 | -0.09(-0.12%) |
Aug 11, 2016 | 75.38 | 75.64 | 75.23 | 75.49 | 6,980,878 | +0.41(+0.55%) |
Aug 10, 2016 | 75.35 | 75.58 | 74.92 | 75.08 | 6,310,087 | -0.36(-0.47%) |
Aug 09, 2016 | 75.34 | 75.83 | 75.33 | 75.43 | 4,728,922 | +0.10(+0.14%) |
Aug 08, 2016 | 75.59 | 75.70 | 75.19 | 75.33 | 5,433,702 | -0.18(-0.24%) |
Aug 05, 2016 | 75.12 | 75.60 | 75.06 | 75.51 | 7,071,114 | +0.62(+0.83%) |
Aug 04, 2016 | 74.27 | 75.05 | 74.20 | 74.89 | 6,318,653 | +0.73(+0.98%) |
Aug 03, 2016 | 73.76 | 74.16 | 73.69 | 74.16 | 7,718,752 | +0.41(+0.55%) |
Aug 02, 2016 | 73.56 | 73.94 | 73.26 | 73.76 | 8,395,097 | +0.02(+0.03%) |