Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.98 | 78.42 | 77.90 | 78.05 | 10,597,164 | +0.27(+0.35%) |
Oct 28, 2016 | 78.06 | 78.84 | 77.67 | 77.77 | 11,544,054 | +0.28(+0.37%) |
Oct 27, 2016 | 77.53 | 77.82 | 77.20 | 77.49 | 7,441,702 | +0.16(+0.21%) |
Oct 26, 2016 | 77.20 | 77.81 | 77.01 | 77.33 | 9,248,743 | -0.26(-0.34%) |
Oct 25, 2016 | 78.50 | 77.28 | 77.59 | 15,947,183 | -1.08(-1.37%) | |
Oct 24, 2016 | 78.77 | 79.07 | 78.24 | 78.67 | 17,175,964 | +0.78(+1.00%) |
Oct 21, 2016 | 77.58 | 78.07 | 77.17 | 77.90 | 8,503,187 | -0.14(-0.18%) |
Oct 20, 2016 | 78.56 | 78.60 | 77.72 | 78.04 | 7,342,406 | -0.29(-0.37%) |
Oct 19, 2016 | 77.23 | 78.39 | 77.23 | 78.33 | 8,923,260 | +1.16(+1.51%) |
Oct 18, 2016 | 77.09 | 77.91 | 76.95 | 77.17 | 12,348,357 | -0.54(-0.69%) |
Oct 17, 2016 | 78.11 | 78.22 | 77.60 | 77.71 | 8,951,686 | -0.28(-0.36%) |
Oct 14, 2016 | 77.60 | 78.69 | 77.60 | 77.99 | 7,081,146 | +0.55(+0.71%) |
Oct 13, 2016 | 77.23 | 77.69 | 76.72 | 77.44 | 7,200,147 | -0.36(-0.46%) |
Oct 12, 2016 | 77.41 | 78.07 | 77.39 | 77.80 | 4,148,029 | +0.20(+0.26%) |
Oct 11, 2016 | 78.21 | 78.30 | 77.16 | 77.60 | 6,583,076 | -1.02(-1.30%) |
Oct 10, 2016 | 78.63 | 79.02 | 78.45 | 78.62 | 7,793,115 | +0.23(+0.29%) |
Oct 07, 2016 | 78.97 | 79.17 | 78.17 | 78.40 | 8,709,268 | -0.45(-0.58%) |
Oct 06, 2016 | 78.62 | 78.96 | 78.40 | 78.85 | 8,126,771 | +0.01(+0.01%) |
Oct 05, 2016 | 78.47 | 78.94 | 78.42 | 78.84 | 6,515,647 | +0.59(+0.75%) |
Oct 04, 2016 | 78.77 | 79.01 | 78.11 | 78.25 | 6,102,083 | -0.12(-0.16%) |
Oct 03, 2016 | 77.96 | 78.61 | 77.85 | 78.38 | 8,598,791 | +0.15(+0.19%) |
Sep 30, 2016 | 77.72 | 78.54 | 77.26 | 78.23 | 10,308,248 | +0.74(+0.95%) |
Sep 29, 2016 | 78.25 | 78.57 | 77.37 | 77.49 | 6,137,389 | -0.99(-1.27%) |
Sep 28, 2016 | 77.92 | 78.52 | 77.51 | 78.48 | 8,341,082 | +0.77(+0.99%) |
Sep 27, 2016 | 77.37 | 77.92 | 77.09 | 77.72 | 8,318,703 | +0.33(+0.43%) |
Sep 26, 2016 | 77.71 | 77.81 | 77.27 | 77.38 | 8,972,110 | -0.69(-0.88%) |
Sep 23, 2016 | 78.82 | 78.94 | 78.06 | 78.07 | 8,757,464 | -0.78(-0.98%) |
Sep 22, 2016 | 78.91 | 79.26 | 78.70 | 78.85 | 6,976,851 | +0.13(+0.17%) |
Sep 21, 2016 | 78.43 | 78.75 | 77.82 | 78.72 | 7,967,047 | +0.70(+0.90%) |
Sep 20, 2016 | 78.48 | 78.73 | 77.87 | 78.02 | 6,842,416 | -0.03(-0.04%) |
Sep 19, 2016 | 77.97 | 78.55 | 77.78 | 78.05 | 8,839,835 | +0.42(+0.54%) |
Sep 16, 2016 | 77.32 | 77.81 | 77.02 | 77.63 | 12,371,276 | +0.06(+0.07%) |
Sep 15, 2016 | 77.02 | 77.69 | 76.80 | 77.57 | 11,244,819 | +0.49(+0.64%) |
Sep 14, 2016 | 77.05 | 77.77 | 77.04 | 77.08 | 11,628,584 | -0.38(-0.49%) |
Sep 13, 2016 | 77.95 | 77.98 | 77.20 | 77.46 | 9,339,564 | -1.02(-1.30%) |
Sep 12, 2016 | 76.94 | 78.63 | 76.79 | 78.48 | 10,445,725 | +1.55(+2.02%) |
Sep 09, 2016 | 77.94 | 78.33 | 76.93 | 76.93 | 12,224,245 | -1.55(-1.98%) |
Sep 08, 2016 | 78.53 | 79.10 | 78.12 | 78.48 | 8,416,370 | -0.26(-0.32%) |
Sep 07, 2016 | 78.02 | 78.76 | 77.90 | 78.74 | 9,836,868 | +0.67(+0.86%) |
Sep 06, 2016 | 77.56 | 78.07 | 77.38 | 78.07 | 8,605,937 | +0.50(+0.65%) |
Sep 02, 2016 | 77.16 | 77.56 | 77.56 | 77.56 | 6,775,425 | +0.66(+0.86%) |
Sep 01, 2016 | 76.75 | 77.14 | 76.59 | 76.90 | 6,597,448 | +0.38(+0.49%) |
Aug 31, 2016 | 76.57 | 76.81 | 76.34 | 76.52 | 7,808,478 | -0.26(-0.33%) |
Aug 30, 2016 | 76.62 | 76.80 | 76.35 | 76.78 | 4,364,390 | +0.28(+0.37%) |
Aug 29, 2016 | 76.18 | 76.61 | 76.18 | 76.50 | 5,037,164 | +0.28(+0.37%) |
Aug 26, 2016 | 76.26 | 76.74 | 75.83 | 76.21 | 8,385,864 | +0.24(+0.31%) |
Aug 25, 2016 | 75.95 | 76.17 | 75.67 | 75.97 | 6,103,845 | +0.03(+0.04%) |
Aug 24, 2016 | 76.43 | 76.60 | 75.85 | 75.95 | 5,315,504 | -0.48(-0.63%) |
Aug 23, 2016 | 76.97 | 77.34 | 76.43 | 76.43 | 10,579,792 | -0.25(-0.32%) |
Aug 22, 2016 | 75.99 | 76.69 | 75.63 | 76.67 | 8,409,398 | +0.56(+0.73%) |
Aug 19, 2016 | 75.68 | 76.12 | 75.43 | 76.12 | 8,965,898 | +0.19(+0.25%) |
Aug 18, 2016 | 75.68 | 76.23 | 75.59 | 75.93 | 7,880,021 | -0.54(-0.71%) |
Aug 17, 2016 | 76.34 | 76.49 | 76.05 | 76.47 | 4,921,638 | +0.16(+0.21%) |
Aug 16, 2016 | 75.94 | 76.40 | 75.75 | 76.31 | 6,547,432 | -0.09(-0.12%) |
Aug 15, 2016 | 75.66 | 76.63 | 75.56 | 76.40 | 6,661,526 | +0.84(+1.11%) |
Aug 12, 2016 | 75.35 | 75.62 | 75.21 | 75.56 | 4,681,282 | -0.09(-0.12%) |
Aug 11, 2016 | 75.54 | 75.81 | 75.39 | 75.65 | 6,965,724 | +0.42(+0.55%) |
Aug 10, 2016 | 75.51 | 75.75 | 75.08 | 75.24 | 6,296,388 | -0.36(-0.47%) |
Aug 09, 2016 | 75.50 | 75.99 | 75.49 | 75.60 | 4,718,656 | +0.10(+0.14%) |
Aug 08, 2016 | 75.76 | 75.86 | 75.35 | 75.49 | 5,421,906 | -0.18(-0.24%) |
Aug 05, 2016 | 75.29 | 75.77 | 75.22 | 75.67 | 7,055,763 | +0.62(+0.83%) |
Aug 04, 2016 | 74.44 | 75.21 | 74.36 | 75.05 | 6,304,935 | +0.73(+0.98%) |
Aug 03, 2016 | 73.92 | 74.32 | 73.85 | 74.32 | 7,701,995 | +0.41(+0.55%) |
Aug 02, 2016 | 73.72 | 74.10 | 73.42 | 73.92 | 8,376,872 | +0.02(+0.03%) |