Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 73.55 | 73.87 | 73.21 | 73.73 | 711,837 | +0.47(+0.64%) |
Oct 28, 2016 | 73.59 | 74.37 | 73.21 | 73.26 | 583,980 | -0.20(-0.27%) |
Oct 27, 2016 | 73.61 | 74.34 | 73.23 | 73.46 | 1,374,481 | -0.08(-0.10%) |
Oct 26, 2016 | 74.06 | 76.64 | 71.16 | 73.54 | 7,967,050 | -1.43(-1.91%) |
Oct 25, 2016 | 76.29 | 76.45 | 72.56 | 74.97 | 3,047,430 | -3.13(-4.01%) |
Oct 24, 2016 | 79.55 | 79.55 | 77.78 | 78.10 | 1,025,612 | -0.59(-0.75%) |
Oct 21, 2016 | 77.91 | 78.70 | 77.48 | 78.69 | 500,639 | -0.02(-0.02%) |
Oct 20, 2016 | 78.75 | 79.31 | 78.40 | 78.71 | 784,438 | -0.43(-0.54%) |
Oct 19, 2016 | 77.11 | 79.40 | 76.88 | 79.13 | 934,374 | +2.07(+2.69%) |
Oct 18, 2016 | 76.81 | 77.07 | 75.99 | 77.07 | 465,735 | +1.00(+1.32%) |
Oct 17, 2016 | 76.59 | 77.07 | 75.96 | 76.06 | 732,171 | -1.02(-1.32%) |
Oct 14, 2016 | 77.50 | 77.93 | 76.60 | 77.08 | 951,901 | +0.13(+0.17%) |
Oct 13, 2016 | 76.32 | 77.04 | 76.08 | 76.95 | 601,102 | -0.25(-0.32%) |
Oct 12, 2016 | 76.87 | 77.46 | 76.57 | 77.20 | 591,789 | +0.06(+0.07%) |
Oct 11, 2016 | 77.42 | 77.55 | 76.64 | 77.14 | 860,381 | -0.30(-0.38%) |
Oct 10, 2016 | 78.24 | 78.53 | 77.34 | 77.44 | 657,192 | -0.27(-0.34%) |
Oct 07, 2016 | 78.64 | 79.14 | 77.05 | 77.70 | 1,127,039 | -0.84(-1.07%) |
Oct 06, 2016 | 77.83 | 78.80 | 77.70 | 78.54 | 807,436 | +0.74(+0.96%) |
Oct 05, 2016 | 78.18 | 78.66 | 77.75 | 77.80 | 682,923 | +0.20(+0.26%) |
Oct 04, 2016 | 77.78 | 78.87 | 77.18 | 77.60 | 730,386 | +0.20(+0.26%) |
Oct 03, 2016 | 77.44 | 78.59 | 77.24 | 77.40 | 984,266 | -0.47(-0.60%) |
Sep 30, 2016 | 75.99 | 78.20 | 75.98 | 77.87 | 1,971,557 | +2.60(+3.46%) |
Sep 29, 2016 | 75.57 | 76.04 | 74.79 | 75.26 | 676,885 | -0.77(-1.02%) |
Sep 28, 2016 | 74.96 | 76.13 | 74.44 | 76.04 | 599,119 | +1.39(+1.87%) |
Sep 27, 2016 | 74.88 | 75.23 | 74.08 | 74.64 | 1,073,097 | -0.45(-0.60%) |
Sep 26, 2016 | 72.89 | 75.45 | 72.63 | 75.09 | 1,979,609 | +1.83(+2.50%) |
Sep 23, 2016 | 73.63 | 73.95 | 73.01 | 73.26 | 556,317 | -0.57(-0.77%) |
Sep 22, 2016 | 73.02 | 74.20 | 72.82 | 73.83 | 670,679 | +1.73(+2.39%) |
Sep 21, 2016 | 71.52 | 72.14 | 71.37 | 72.11 | 637,587 | +0.81(+1.14%) |
Sep 20, 2016 | 71.90 | 71.96 | 71.26 | 71.30 | 376,811 | -0.16(-0.23%) |
Sep 19, 2016 | 72.01 | 72.26 | 70.92 | 71.46 | 565,238 | +0.02(+0.03%) |
Sep 16, 2016 | 71.37 | 72.00 | 70.63 | 71.44 | 913,879 | -0.33(-0.47%) |
Sep 15, 2016 | 70.86 | 72.31 | 70.86 | 71.77 | 860,938 | +0.78(+1.10%) |
Sep 14, 2016 | 71.63 | 72.04 | 70.61 | 70.99 | 634,059 | -0.46(-0.64%) |
Sep 13, 2016 | 72.04 | 72.56 | 70.79 | 71.45 | 947,497 | -1.52(-2.08%) |
Sep 12, 2016 | 72.13 | 73.22 | 71.65 | 72.96 | 809,988 | +0.28(+0.38%) |
Sep 09, 2016 | 74.06 | 74.99 | 72.69 | 72.69 | 830,418 | -2.01(-2.69%) |
Sep 08, 2016 | 75.03 | 75.03 | 74.15 | 74.70 | 899,438 | +0.18(+0.24%) |
Sep 07, 2016 | 73.64 | 75.23 | 73.20 | 74.52 | 978,413 | +1.11(+1.51%) |
Sep 06, 2016 | 72.99 | 73.47 | 72.67 | 73.41 | 722,771 | +0.31(+0.42%) |
Sep 02, 2016 | 72.75 | 73.11 | 73.11 | 73.11 | 496,507 | +0.83(+1.15%) |
Sep 01, 2016 | 72.91 | 73.27 | 71.71 | 72.28 | 912,788 | -0.78(-1.07%) |
Aug 31, 2016 | 73.39 | 73.74 | 72.65 | 73.06 | 1,140,960 | -0.64(-0.87%) |
Aug 30, 2016 | 72.38 | 73.72 | 72.28 | 73.70 | 882,479 | +1.14(+1.58%) |
Aug 29, 2016 | 71.92 | 72.63 | 71.84 | 72.55 | 701,558 | +0.67(+0.93%) |
Aug 26, 2016 | 72.08 | 72.73 | 71.48 | 71.89 | 856,768 | -0.16(-0.22%) |
Aug 25, 2016 | 72.21 | 72.55 | 71.79 | 72.05 | 837,057 | -0.32(-0.45%) |
Aug 24, 2016 | 72.29 | 72.64 | 72.04 | 72.37 | 1,031,723 | +0.04(+0.05%) |
Aug 23, 2016 | 72.01 | 72.82 | 71.82 | 72.34 | 1,436,599 | +0.66(+0.92%) |
Aug 22, 2016 | 70.48 | 71.88 | 70.37 | 71.68 | 1,196,551 | +0.78(+1.10%) |
Aug 19, 2016 | 69.32 | 70.98 | 69.20 | 70.90 | 841,815 | +0.98(+1.41%) |
Aug 18, 2016 | 69.47 | 69.91 | 69.15 | 69.91 | 467,844 | +0.56(+0.81%) |
Aug 17, 2016 | 69.23 | 69.38 | 68.73 | 69.35 | 618,114 | +0.12(+0.18%) |
Aug 16, 2016 | 69.08 | 69.44 | 68.79 | 69.23 | 511,223 | +0.11(+0.17%) |
Aug 15, 2016 | 68.24 | 69.19 | 68.24 | 69.11 | 413,101 | +0.96(+1.41%) |
Aug 12, 2016 | 68.01 | 68.26 | 67.71 | 68.15 | 483,839 | -0.10(-0.14%) |
Aug 11, 2016 | 68.51 | 68.82 | 68.11 | 68.24 | 441,379 | +0.10(+0.14%) |
Aug 10, 2016 | 68.09 | 68.78 | 68.02 | 68.15 | 424,727 | +0.05(+0.07%) |
Aug 09, 2016 | 68.95 | 69.45 | 67.92 | 68.10 | 570,795 | -0.95(-1.38%) |
Aug 08, 2016 | 68.96 | 69.59 | 68.80 | 69.05 | 823,342 | +0.30(+0.44%) |
Aug 05, 2016 | 67.75 | 68.98 | 67.62 | 68.75 | 1,019,549 | +1.38(+2.05%) |
Aug 04, 2016 | 66.71 | 67.78 | 66.71 | 67.37 | 1,032,737 | +0.57(+0.86%) |
Aug 03, 2016 | 65.00 | 66.80 | 64.89 | 66.80 | 911,338 | +1.98(+3.06%) |
Aug 02, 2016 | 64.99 | 66.11 | 64.70 | 64.82 | 1,196,961 | -0.38(-0.58%) |