Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.30 | 75.57 | 74.76 | 74.82 | 4,338,458 | -0.16(-0.22%) |
Oct 28, 2016 | 75.47 | 75.79 | 74.49 | 74.98 | 4,460,134 | -0.38(-0.51%) |
Oct 27, 2016 | 75.69 | 75.85 | 75.16 | 75.36 | 5,146,823 | -0.20(-0.26%) |
Oct 26, 2016 | 76.38 | 76.38 | 75.20 | 75.56 | 5,598,348 | -0.80(-1.04%) |
Oct 25, 2016 | 76.14 | 76.72 | 75.64 | 76.36 | 6,598,750 | +0.09(+0.12%) |
Oct 24, 2016 | 77.03 | 77.63 | 76.17 | 76.26 | 8,294,544 | -0.42(-0.54%) |
Oct 21, 2016 | 76.00 | 77.64 | 75.83 | 76.68 | 9,768,616 | -0.23(-0.30%) |
Oct 20, 2016 | 80.10 | 80.61 | 76.20 | 76.91 | 18,976,804 | -5.50(-6.67%) |
Oct 19, 2016 | 82.01 | 83.53 | 81.68 | 82.41 | 4,369,181 | +0.34(+0.41%) |
Oct 18, 2016 | 82.81 | 83.21 | 82.02 | 82.07 | 4,202,496 | -0.04(-0.05%) |
Oct 17, 2016 | 82.06 | 82.41 | 81.83 | 82.11 | 2,785,310 | -0.06(-0.07%) |
Oct 14, 2016 | 82.36 | 83.37 | 82.16 | 82.17 | 5,807,215 | +0.08(+0.10%) |
Oct 13, 2016 | 80.94 | 82.40 | 80.01 | 82.08 | 5,082,195 | +0.70(+0.87%) |
Oct 12, 2016 | 82.08 | 82.14 | 81.09 | 81.38 | 4,030,305 | -0.53(-0.65%) |
Oct 11, 2016 | 82.58 | 82.71 | 81.47 | 81.91 | 4,952,733 | -0.69(-0.83%) |
Oct 10, 2016 | 83.59 | 83.76 | 82.53 | 82.60 | 3,584,959 | -0.61(-0.73%) |
Oct 07, 2016 | 83.51 | 83.70 | 82.57 | 83.21 | 3,860,088 | -0.24(-0.28%) |
Oct 06, 2016 | 83.46 | 83.83 | 83.11 | 83.45 | 3,640,212 | -0.16(-0.19%) |
Oct 05, 2016 | 82.48 | 83.86 | 82.29 | 83.61 | 3,797,885 | +1.59(+1.93%) |
Oct 04, 2016 | 82.79 | 83.29 | 81.94 | 82.02 | 3,095,194 | -0.58(-0.70%) |
Oct 03, 2016 | 82.46 | 83.06 | 82.36 | 82.60 | 2,803,381 | -0.15(-0.18%) |
Sep 30, 2016 | 82.12 | 83.15 | 81.97 | 82.75 | 5,522,182 | +1.33(+1.64%) |
Sep 29, 2016 | 81.66 | 82.13 | 81.03 | 81.42 | 3,148,466 | -0.17(-0.21%) |
Sep 28, 2016 | 80.59 | 81.65 | 80.56 | 81.59 | 2,985,174 | +1.11(+1.38%) |
Sep 27, 2016 | 79.87 | 80.91 | 79.58 | 80.48 | 3,728,727 | +0.57(+0.71%) |
Sep 26, 2016 | 79.85 | 80.15 | 79.36 | 79.91 | 4,272,356 | -0.13(-0.16%) |
Sep 23, 2016 | 80.42 | 80.55 | 79.95 | 80.04 | 3,432,973 | -0.64(-0.79%) |
Sep 22, 2016 | 81.27 | 81.59 | 80.63 | 80.68 | 3,489,498 | +0.04(+0.05%) |
Sep 21, 2016 | 79.43 | 80.79 | 79.43 | 80.63 | 2,974,631 | +1.60(+2.03%) |
Sep 20, 2016 | 79.36 | 79.49 | 78.83 | 79.03 | 2,919,775 | +0.04(+0.05%) |
Sep 19, 2016 | 78.89 | 79.49 | 78.68 | 78.99 | 3,766,327 | +0.60(+0.77%) |
Sep 16, 2016 | 78.49 | 79.03 | 77.86 | 78.38 | 6,111,588 | -0.48(-0.60%) |
Sep 15, 2016 | 78.30 | 79.11 | 77.49 | 78.86 | 4,010,170 | +0.19(+0.24%) |
Sep 14, 2016 | 78.38 | 79.19 | 78.23 | 78.67 | 3,398,779 | +0.24(+0.30%) |
Sep 13, 2016 | 78.95 | 79.45 | 78.05 | 78.44 | 4,380,836 | -1.16(-1.46%) |
Sep 12, 2016 | 77.99 | 80.35 | 77.61 | 79.60 | 5,504,611 | +0.92(+1.18%) |
Sep 09, 2016 | 80.98 | 81.51 | 78.67 | 78.67 | 5,092,598 | -3.32(-4.05%) |
Sep 08, 2016 | 81.71 | 82.18 | 81.24 | 81.99 | 2,470,635 | +0.30(+0.36%) |
Sep 07, 2016 | 81.19 | 82.35 | 81.19 | 81.69 | 2,872,658 | +0.26(+0.32%) |
Sep 06, 2016 | 81.14 | 81.53 | 80.81 | 81.43 | 2,674,225 | +0.59(+0.72%) |
Sep 02, 2016 | 81.13 | 80.85 | 80.85 | 80.85 | 2,470,113 | -0.01(-0.01%) |
Sep 01, 2016 | 81.15 | 81.44 | 80.34 | 80.85 | 2,437,400 | -0.20(-0.25%) |
Aug 31, 2016 | 80.89 | 81.35 | 80.31 | 81.06 | 3,375,518 | -0.27(-0.33%) |
Aug 30, 2016 | 81.46 | 81.69 | 81.02 | 81.33 | 2,860,628 | -0.18(-0.22%) |
Aug 29, 2016 | 80.49 | 81.61 | 80.10 | 81.51 | 3,236,526 | +1.26(+1.58%) |
Aug 26, 2016 | 80.44 | 80.97 | 79.92 | 80.24 | 3,001,167 | +0.03(+0.04%) |
Aug 25, 2016 | 80.41 | 80.83 | 80.11 | 80.21 | 2,196,583 | -0.34(-0.42%) |
Aug 24, 2016 | 80.99 | 81.04 | 80.37 | 80.55 | 2,968,453 | -0.45(-0.55%) |
Aug 23, 2016 | 80.91 | 81.18 | 80.63 | 80.99 | 2,727,759 | +0.57(+0.71%) |
Aug 22, 2016 | 80.39 | 80.82 | 80.19 | 80.42 | 2,309,029 | -0.30(-0.37%) |
Aug 19, 2016 | 80.72 | 80.86 | 80.37 | 80.72 | 3,588,419 | -0.13(-0.16%) |
Aug 18, 2016 | 79.44 | 81.03 | 78.99 | 80.84 | 6,002,144 | +1.06(+1.33%) |
Aug 17, 2016 | 78.26 | 79.84 | 78.16 | 79.78 | 5,593,180 | +1.42(+1.81%) |
Aug 16, 2016 | 77.79 | 78.45 | 77.51 | 78.36 | 4,489,645 | +0.33(+0.42%) |
Aug 15, 2016 | 78.00 | 78.68 | 77.85 | 78.03 | 3,240,893 | +0.51(+0.65%) |
Aug 12, 2016 | 78.18 | 78.18 | 77.39 | 77.53 | 3,436,762 | -0.89(-1.14%) |
Aug 11, 2016 | 78.22 | 78.83 | 78.13 | 78.42 | 2,993,264 | +0.44(+0.56%) |
Aug 10, 2016 | 78.80 | 78.84 | 77.80 | 77.98 | 3,044,388 | -0.53(-0.68%) |
Aug 09, 2016 | 79.09 | 79.45 | 78.45 | 78.51 | 2,864,549 | -0.67(-0.84%) |
Aug 08, 2016 | 79.20 | 80.10 | 79.02 | 79.18 | 2,953,910 | +0.01(+0.01%) |
Aug 05, 2016 | 78.60 | 79.85 | 78.13 | 79.17 | 3,730,103 | +1.00(+1.27%) |
Aug 04, 2016 | 77.92 | 78.53 | 77.56 | 78.18 | 2,662,336 | -0.17(-0.22%) |
Aug 03, 2016 | 77.22 | 78.61 | 77.10 | 78.34 | 4,631,824 | +1.32(+1.72%) |
Aug 02, 2016 | 77.94 | 78.11 | 76.50 | 77.02 | 4,489,077 | -1.48(-1.89%) |