Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 69.37 | 71.67 | 68.90 | 71.53 | 598,750 | +1.98(+2.84%) |
Oct 28, 2016 | 71.25 | 71.72 | 68.54 | 69.55 | 610,508 | -1.98(-2.76%) |
Oct 27, 2016 | 69.98 | 72.38 | 69.98 | 71.53 | 579,860 | +1.41(+2.01%) |
Oct 26, 2016 | 72.62 | 72.76 | 69.93 | 70.12 | 508,657 | -2.54(-3.50%) |
Oct 25, 2016 | 70.73 | 72.71 | 70.73 | 72.66 | 455,094 | +1.37(+1.92%) |
Oct 24, 2016 | 70.45 | 71.63 | 70.45 | 71.30 | 429,221 | +1.37(+1.95%) |
Oct 21, 2016 | 69.70 | 70.03 | 68.57 | 69.93 | 431,698 | +0.00(+0.00%) |
Oct 20, 2016 | 69.79 | 70.17 | 68.85 | 69.93 | 309,029 | -0.28(-0.40%) |
Oct 19, 2016 | 69.74 | 70.40 | 68.19 | 70.21 | 461,446 | +1.93(+2.83%) |
Oct 18, 2016 | 69.37 | 71.16 | 68.19 | 68.28 | 412,719 | -0.75(-1.09%) |
Oct 17, 2016 | 70.36 | 70.69 | 68.47 | 69.04 | 608,367 | -1.13(-1.61%) |
Oct 14, 2016 | 71.20 | 71.63 | 70.07 | 70.17 | 485,788 | -0.66(-0.93%) |
Oct 13, 2016 | 72.52 | 72.52 | 69.88 | 70.83 | 512,898 | -1.84(-2.53%) |
Oct 12, 2016 | 71.06 | 73.04 | 70.74 | 72.66 | 235,341 | +1.37(+1.92%) |
Oct 11, 2016 | 73.42 | 73.89 | 70.92 | 71.30 | 485,789 | -1.98(-2.70%) |
Oct 10, 2016 | 73.93 | 74.55 | 72.76 | 73.28 | 230,883 | -0.55(-0.74%) |
Oct 07, 2016 | 72.40 | 74.09 | 72.40 | 73.82 | 414,031 | +1.36(+1.87%) |
Oct 06, 2016 | 72.07 | 72.49 | 71.52 | 72.47 | 425,951 | +0.34(+0.47%) |
Oct 05, 2016 | 72.19 | 72.61 | 72.06 | 72.13 | 478,564 | -0.04(-0.05%) |
Oct 04, 2016 | 73.64 | 73.92 | 71.97 | 72.16 | 604,064 | -1.65(-2.23%) |
Oct 03, 2016 | 75.47 | 75.47 | 73.42 | 73.81 | 488,807 | -1.41(-1.88%) |
Sep 30, 2016 | 74.77 | 75.61 | 74.63 | 75.22 | 298,839 | +0.51(+0.68%) |
Sep 29, 2016 | 75.34 | 75.84 | 74.69 | 74.72 | 318,703 | -0.41(-0.55%) |
Sep 28, 2016 | 75.09 | 75.51 | 74.32 | 75.13 | 435,295 | +0.39(+0.52%) |
Sep 27, 2016 | 74.97 | 75.93 | 74.46 | 74.74 | 386,597 | +0.24(+0.32%) |
Sep 26, 2016 | 74.51 | 75.60 | 74.44 | 74.51 | 285,960 | -0.38(-0.50%) |
Sep 23, 2016 | 75.15 | 75.83 | 74.73 | 74.89 | 260,378 | -0.16(-0.21%) |
Sep 22, 2016 | 75.70 | 76.07 | 74.16 | 75.05 | 400,581 | -0.44(-0.59%) |
Sep 21, 2016 | 75.64 | 76.43 | 74.31 | 75.49 | 687,424 | -2.49(-3.19%) |
Sep 20, 2016 | 78.76 | 78.76 | 77.46 | 77.97 | 246,052 | -0.80(-1.02%) |
Sep 19, 2016 | 78.93 | 79.69 | 78.20 | 78.78 | 259,764 | +0.85(+1.09%) |
Sep 16, 2016 | 78.58 | 78.61 | 77.81 | 77.93 | 589,838 | -0.68(-0.86%) |
Sep 15, 2016 | 75.77 | 78.67 | 75.77 | 78.61 | 557,916 | +2.45(+3.22%) |
Sep 14, 2016 | 75.02 | 77.08 | 75.02 | 76.16 | 411,390 | +0.86(+1.14%) |
Sep 13, 2016 | 75.63 | 76.07 | 74.99 | 75.30 | 222,237 | -0.86(-1.13%) |
Sep 12, 2016 | 74.91 | 76.19 | 74.91 | 76.16 | 321,007 | +1.26(+1.68%) |
Sep 09, 2016 | 75.75 | 76.71 | 74.89 | 74.91 | 397,523 | -1.58(-2.06%) |
Sep 08, 2016 | 77.90 | 78.14 | 76.33 | 76.48 | 372,619 | -1.52(-1.95%) |
Sep 07, 2016 | 77.89 | 78.23 | 76.47 | 78.01 | 411,494 | -0.06(-0.07%) |
Sep 06, 2016 | 78.28 | 78.73 | 77.29 | 78.06 | 403,868 | +0.08(+0.11%) |
Sep 02, 2016 | 77.89 | 77.98 | 77.98 | 77.98 | 369,775 | +0.08(+0.11%) |
Sep 01, 2016 | 76.40 | 77.89 | 75.68 | 77.89 | 568,683 | +1.42(+1.85%) |
Aug 31, 2016 | 77.78 | 78.39 | 76.14 | 76.47 | 477,729 | -1.61(-2.06%) |
Aug 30, 2016 | 78.59 | 78.65 | 77.69 | 78.08 | 264,415 | -0.84(-1.06%) |
Aug 29, 2016 | 79.23 | 79.59 | 78.74 | 78.92 | 194,492 | +0.04(+0.05%) |
Aug 26, 2016 | 79.71 | 80.02 | 78.29 | 78.88 | 275,942 | -0.70(-0.89%) |
Aug 25, 2016 | 80.86 | 81.08 | 79.42 | 79.58 | 325,206 | -1.51(-1.87%) |
Aug 24, 2016 | 80.41 | 81.14 | 79.86 | 81.10 | 263,705 | +0.38(+0.47%) |
Aug 23, 2016 | 81.00 | 81.54 | 79.97 | 80.72 | 295,520 | +0.31(+0.39%) |
Aug 22, 2016 | 80.72 | 80.88 | 79.73 | 80.41 | 550,584 | -0.23(-0.28%) |
Aug 19, 2016 | 80.30 | 81.67 | 79.99 | 80.64 | 659,808 | +0.06(+0.07%) |
Aug 18, 2016 | 82.14 | 82.61 | 80.52 | 80.58 | 1,112,834 | -0.86(-1.06%) |
Aug 17, 2016 | 83.55 | 84.55 | 80.28 | 81.44 | 1,903,596 | +0.78(+0.97%) |
Aug 16, 2016 | 78.74 | 81.27 | 78.22 | 80.66 | 1,263,058 | +2.12(+2.70%) |
Aug 15, 2016 | 77.71 | 79.19 | 77.24 | 78.54 | 558,489 | +1.31(+1.69%) |
Aug 12, 2016 | 77.46 | 78.02 | 76.80 | 77.24 | 282,812 | -0.62(-0.80%) |
Aug 11, 2016 | 76.16 | 78.35 | 75.82 | 77.86 | 744,784 | +3.18(+4.25%) |
Aug 10, 2016 | 75.35 | 76.37 | 74.57 | 74.68 | 237,584 | -0.69(-0.91%) |
Aug 09, 2016 | 76.00 | 76.35 | 75.04 | 75.37 | 241,153 | -0.88(-1.16%) |
Aug 08, 2016 | 76.59 | 76.94 | 76.00 | 76.25 | 192,717 | -0.27(-0.36%) |
Aug 05, 2016 | 74.43 | 77.22 | 74.43 | 76.52 | 443,215 | +2.54(+3.43%) |
Aug 04, 2016 | 74.91 | 75.07 | 73.30 | 73.98 | 469,474 | -0.99(-1.32%) |
Aug 03, 2016 | 74.97 | 75.70 | 73.77 | 74.97 | 491,762 | -0.38(-0.50%) |
Aug 02, 2016 | 77.09 | 77.58 | 75.20 | 75.35 | 435,570 | -1.90(-2.46%) |