Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.43 | 79.60 | 78.90 | 79.28 | 33,241 | -0.22(-0.28%) |
Oct 28, 2016 | 79.24 | 79.50 | 78.25 | 79.50 | 47,075 | +0.49(+0.62%) |
Oct 27, 2016 | 79.30 | 79.50 | 78.95 | 79.01 | 29,587 | +0.00(+0.00%) |
Oct 26, 2016 | 79.21 | 79.50 | 78.87 | 79.01 | 40,486 | -0.20(-0.25%) |
Oct 25, 2016 | 79.11 | 79.50 | 79.03 | 79.21 | 12,659 | -0.29(-0.36%) |
Oct 24, 2016 | 79.10 | 79.60 | 79.03 | 79.50 | 28,960 | +0.48(+0.61%) |
Oct 21, 2016 | 78.03 | 79.42 | 77.78 | 79.02 | 15,117 | -0.02(-0.03%) |
Oct 20, 2016 | 78.89 | 79.45 | 78.79 | 79.04 | 10,446 | -0.32(-0.40%) |
Oct 19, 2016 | 78.70 | 79.78 | 78.70 | 79.36 | 24,596 | +0.82(+1.04%) |
Oct 18, 2016 | 79.00 | 79.00 | 78.28 | 78.54 | 15,999 | +0.09(+0.11%) |
Oct 17, 2016 | 78.88 | 78.98 | 78.42 | 78.45 | 18,417 | -0.54(-0.68%) |
Oct 14, 2016 | 78.00 | 78.99 | 77.56 | 78.99 | 21,070 | +1.65(+2.13%) |
Oct 13, 2016 | 78.27 | 78.27 | 77.34 | 77.34 | 27,635 | -1.55(-1.96%) |
Oct 12, 2016 | 78.24 | 79.01 | 78.24 | 78.89 | 11,752 | +0.93(+1.19%) |
Oct 11, 2016 | 79.36 | 79.36 | 77.47 | 77.96 | 17,471 | -1.93(-2.42%) |
Oct 10, 2016 | 78.89 | 79.89 | 77.64 | 79.89 | 17,800 | +1.81(+2.32%) |
Oct 07, 2016 | 77.90 | 78.60 | 76.92 | 78.08 | 22,982 | +0.02(+0.03%) |
Oct 06, 2016 | 77.14 | 78.09 | 76.41 | 78.06 | 16,577 | +0.59(+0.76%) |
Oct 05, 2016 | 75.96 | 77.50 | 75.96 | 77.47 | 23,385 | +1.88(+2.49%) |
Oct 04, 2016 | 75.76 | 76.00 | 75.22 | 75.59 | 14,006 | -0.42(-0.55%) |
Oct 03, 2016 | 75.78 | 76.06 | 75.01 | 76.01 | 27,640 | -0.40(-0.52%) |
Sep 30, 2016 | 75.00 | 76.67 | 75.00 | 76.41 | 27,684 | +1.42(+1.89%) |
Sep 29, 2016 | 74.85 | 75.29 | 74.11 | 74.99 | 19,125 | -0.04(-0.05%) |
Sep 28, 2016 | 73.94 | 75.83 | 73.92 | 75.03 | 19,846 | +1.25(+1.69%) |
Sep 27, 2016 | 73.50 | 74.70 | 73.50 | 73.78 | 36,271 | +0.31(+0.42%) |
Sep 26, 2016 | 74.45 | 75.28 | 73.41 | 73.47 | 34,901 | -1.66(-2.21%) |
Sep 23, 2016 | 75.15 | 75.68 | 74.51 | 75.13 | 12,626 | -0.50(-0.66%) |
Sep 22, 2016 | 74.48 | 76.00 | 74.32 | 75.63 | 36,941 | +1.84(+2.49%) |
Sep 21, 2016 | 73.22 | 74.63 | 72.98 | 73.79 | 28,650 | +0.40(+0.55%) |
Sep 20, 2016 | 73.14 | 73.44 | 72.75 | 73.39 | 14,630 | +0.41(+0.56%) |
Sep 19, 2016 | 73.20 | 73.95 | 72.82 | 72.98 | 16,274 | +0.01(+0.01%) |
Sep 16, 2016 | 73.52 | 73.62 | 72.50 | 72.97 | 65,408 | -0.33(-0.45%) |
Sep 15, 2016 | 72.56 | 73.30 | 72.56 | 73.30 | 19,219 | +0.75(+1.03%) |
Sep 14, 2016 | 73.15 | 74.09 | 72.15 | 72.55 | 19,468 | -0.18(-0.25%) |
Sep 13, 2016 | 73.58 | 73.58 | 72.15 | 72.73 | 29,056 | -1.38(-1.86%) |
Sep 12, 2016 | 73.11 | 74.14 | 72.56 | 74.11 | 29,354 | +0.49(+0.67%) |
Sep 09, 2016 | 73.62 | 74.74 | 73.11 | 73.62 | 29,600 | -0.21(-0.28%) |
Sep 08, 2016 | 74.31 | 74.91 | 73.54 | 73.83 | 17,932 | -0.67(-0.90%) |
Sep 07, 2016 | 72.25 | 74.87 | 72.25 | 74.50 | 26,748 | +1.34(+1.83%) |
Sep 06, 2016 | 75.02 | 75.22 | 72.66 | 73.16 | 36,903 | -2.07(-2.75%) |
Sep 02, 2016 | 73.78 | 75.23 | 75.23 | 75.23 | 35,400 | +1.57(+2.13%) |
Sep 01, 2016 | 73.57 | 74.47 | 73.06 | 73.66 | 31,117 | -0.27(-0.37%) |
Aug 31, 2016 | 73.13 | 74.10 | 72.32 | 73.93 | 49,697 | +0.72(+0.98%) |
Aug 30, 2016 | 72.47 | 73.25 | 72.36 | 73.21 | 20,356 | +0.60(+0.83%) |
Aug 29, 2016 | 71.97 | 73.06 | 71.41 | 72.61 | 24,739 | +0.28(+0.39%) |
Aug 26, 2016 | 72.00 | 72.50 | 71.64 | 72.33 | 22,123 | +0.17(+0.24%) |
Aug 25, 2016 | 71.64 | 72.79 | 71.64 | 72.16 | 28,627 | +0.61(+0.85%) |
Aug 24, 2016 | 71.02 | 71.81 | 70.96 | 71.55 | 14,022 | +0.03(+0.04%) |
Aug 23, 2016 | 72.04 | 72.70 | 71.06 | 71.52 | 29,564 | -0.10(-0.14%) |
Aug 22, 2016 | 70.84 | 72.30 | 70.84 | 71.62 | 21,142 | +0.31(+0.43%) |
Aug 19, 2016 | 71.88 | 72.63 | 70.95 | 71.31 | 39,711 | -0.60(-0.83%) |
Aug 18, 2016 | 71.40 | 72.33 | 71.00 | 71.91 | 56,443 | +0.31(+0.43%) |
Aug 17, 2016 | 72.00 | 72.60 | 71.47 | 71.60 | 19,844 | -0.25(-0.35%) |
Aug 16, 2016 | 71.75 | 72.10 | 71.13 | 71.85 | 26,861 | +0.10(+0.14%) |
Aug 15, 2016 | 72.09 | 72.09 | 71.08 | 71.75 | 26,930 | -0.05(-0.07%) |
Aug 12, 2016 | 71.37 | 72.04 | 71.00 | 71.80 | 14,332 | -0.01(-0.01%) |
Aug 11, 2016 | 71.00 | 72.25 | 70.27 | 71.81 | 36,187 | +0.81(+1.14%) |
Aug 10, 2016 | 71.03 | 71.94 | 70.02 | 71.00 | 36,262 | -0.50(-0.70%) |
Aug 09, 2016 | 70.90 | 71.50 | 70.02 | 71.50 | 27,122 | +0.30(+0.42%) |
Aug 08, 2016 | 71.11 | 71.56 | 70.72 | 71.20 | 43,792 | -0.69(-0.96%) |
Aug 05, 2016 | 70.00 | 72.10 | 69.46 | 71.89 | 76,024 | +1.89(+2.70%) |
Aug 04, 2016 | 70.43 | 70.99 | 69.47 | 70.00 | 35,450 | -0.65(-0.92%) |
Aug 03, 2016 | 70.00 | 71.57 | 70.00 | 70.65 | 24,825 | -0.60(-0.84%) |
Aug 02, 2016 | 71.21 | 71.98 | 70.41 | 71.25 | 37,871 | +0.29(+0.41%) |