Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.64 | 75.11 | 74.16 | 74.94 | 932,276 | +0.64(+0.86%) |
Oct 28, 2016 | 73.36 | 75.05 | 72.89 | 74.30 | 787,437 | +0.84(+1.14%) |
Oct 27, 2016 | 74.52 | 74.85 | 72.83 | 73.46 | 957,357 | -0.92(-1.24%) |
Oct 26, 2016 | 74.55 | 75.30 | 74.31 | 74.38 | 731,398 | -0.45(-0.60%) |
Oct 25, 2016 | 74.52 | 74.87 | 73.42 | 74.83 | 1,192,120 | -0.31(-0.41%) |
Oct 24, 2016 | 75.77 | 76.57 | 74.79 | 75.14 | 884,650 | -0.49(-0.65%) |
Oct 21, 2016 | 75.61 | 75.80 | 74.45 | 75.63 | 903,932 | -0.60(-0.79%) |
Oct 20, 2016 | 76.49 | 77.20 | 75.93 | 76.23 | 648,688 | -0.28(-0.37%) |
Oct 19, 2016 | 76.57 | 76.92 | 74.76 | 76.51 | 911,875 | +0.25(+0.33%) |
Oct 18, 2016 | 77.16 | 77.61 | 76.21 | 76.26 | 697,141 | -0.96(-1.24%) |
Oct 17, 2016 | 76.70 | 77.55 | 76.27 | 77.22 | 1,074,923 | +0.53(+0.69%) |
Oct 14, 2016 | 77.38 | 77.95 | 76.69 | 76.69 | 797,293 | -0.41(-0.53%) |
Oct 13, 2016 | 77.92 | 77.99 | 76.19 | 77.10 | 1,252,820 | -1.11(-1.42%) |
Oct 12, 2016 | 78.07 | 79.34 | 77.94 | 78.21 | 672,309 | +0.13(+0.17%) |
Oct 11, 2016 | 79.33 | 79.57 | 77.67 | 78.08 | 1,368,150 | -1.23(-1.55%) |
Oct 10, 2016 | 81.55 | 81.55 | 78.55 | 79.31 | 1,466,261 | -2.08(-2.56%) |
Oct 07, 2016 | 80.50 | 82.72 | 80.24 | 81.39 | 1,331,327 | +1.41(+1.76%) |
Oct 06, 2016 | 79.31 | 80.26 | 78.68 | 79.98 | 977,401 | +0.37(+0.46%) |
Oct 05, 2016 | 79.19 | 80.08 | 78.94 | 79.61 | 909,741 | +0.52(+0.66%) |
Oct 04, 2016 | 79.33 | 79.56 | 78.58 | 79.09 | 1,094,771 | -0.31(-0.39%) |
Oct 03, 2016 | 80.58 | 80.70 | 79.32 | 79.40 | 1,114,824 | -1.62(-2.00%) |
Sep 30, 2016 | 81.79 | 82.45 | 80.14 | 81.02 | 963,687 | -0.60(-0.74%) |
Sep 29, 2016 | 82.00 | 82.66 | 81.27 | 81.62 | 756,667 | -0.74(-0.90%) |
Sep 28, 2016 | 83.22 | 83.54 | 81.77 | 82.36 | 697,528 | -1.21(-1.45%) |
Sep 27, 2016 | 83.02 | 84.25 | 82.84 | 83.57 | 556,157 | +0.79(+0.95%) |
Sep 26, 2016 | 84.00 | 84.06 | 82.69 | 82.78 | 710,625 | -0.27(-0.33%) |
Sep 23, 2016 | 82.89 | 83.89 | 82.80 | 83.05 | 460,409 | +0.13(+0.16%) |
Sep 22, 2016 | 83.66 | 84.34 | 82.30 | 82.92 | 809,444 | -0.74(-0.88%) |
Sep 21, 2016 | 83.29 | 83.84 | 82.26 | 83.66 | 1,150,225 | +0.62(+0.75%) |
Sep 20, 2016 | 83.91 | 84.04 | 82.43 | 83.04 | 687,935 | -0.50(-0.60%) |
Sep 19, 2016 | 83.89 | 84.49 | 83.40 | 83.54 | 616,558 | -0.31(-0.37%) |
Sep 16, 2016 | 83.47 | 84.28 | 83.00 | 83.85 | 861,494 | +0.12(+0.14%) |
Sep 15, 2016 | 82.09 | 84.08 | 81.45 | 83.73 | 952,755 | +1.58(+1.92%) |
Sep 14, 2016 | 82.54 | 82.54 | 81.50 | 82.15 | 1,290,880 | -0.13(-0.16%) |
Sep 13, 2016 | 87.23 | 87.23 | 81.80 | 82.28 | 1,043,201 | -1.20(-1.44%) |
Sep 12, 2016 | 81.31 | 83.50 | 81.12 | 83.48 | 1,263,108 | +1.59(+1.94%) |
Sep 09, 2016 | 82.88 | 83.48 | 81.88 | 81.89 | 798,492 | -1.44(-1.73%) |
Sep 08, 2016 | 83.38 | 83.62 | 82.62 | 83.33 | 745,428 | -0.50(-0.60%) |
Sep 07, 2016 | 83.53 | 84.14 | 83.31 | 83.83 | 984,830 | +0.10(+0.12%) |
Sep 06, 2016 | 84.11 | 84.37 | 82.04 | 83.73 | 1,587,339 | -0.26(-0.31%) |
Sep 02, 2016 | 82.63 | 83.99 | 83.99 | 83.99 | 2,461,700 | +1.40(+1.70%) |
Sep 01, 2016 | 80.95 | 83.17 | 80.63 | 82.59 | 2,561,048 | +1.37(+1.69%) |
Aug 31, 2016 | 79.80 | 81.48 | 79.36 | 81.22 | 1,587,861 | +1.56(+1.96%) |
Aug 30, 2016 | 80.61 | 80.89 | 79.23 | 79.66 | 1,081,454 | -1.35(-1.67%) |
Aug 29, 2016 | 81.00 | 81.52 | 80.53 | 81.01 | 1,046,653 | -0.45(-0.55%) |
Aug 26, 2016 | 81.33 | 82.24 | 80.64 | 81.46 | 1,304,112 | +0.51(+0.63%) |
Aug 25, 2016 | 82.46 | 83.41 | 79.76 | 80.95 | 2,524,143 | +2.45(+3.12%) |
Aug 24, 2016 | 79.15 | 79.91 | 77.94 | 78.50 | 1,972,572 | -1.06(-1.33%) |
Aug 23, 2016 | 79.47 | 80.07 | 78.72 | 79.56 | 1,473,278 | +0.49(+0.62%) |
Aug 22, 2016 | 79.35 | 79.39 | 77.81 | 79.07 | 1,098,876 | -0.25(-0.32%) |
Aug 19, 2016 | 77.96 | 79.37 | 77.66 | 79.32 | 890,607 | +1.28(+1.64%) |
Aug 18, 2016 | 76.83 | 79.25 | 76.26 | 78.04 | 1,644,634 | +1.35(+1.76%) |
Aug 17, 2016 | 75.27 | 76.75 | 75.27 | 76.69 | 1,065,067 | +1.13(+1.50%) |
Aug 16, 2016 | 76.42 | 76.98 | 75.53 | 75.56 | 813,984 | -1.22(-1.59%) |
Aug 15, 2016 | 77.08 | 77.55 | 76.56 | 76.78 | 951,742 | +0.09(+0.12%) |
Aug 12, 2016 | 76.79 | 76.98 | 75.79 | 76.69 | 845,452 | -0.10(-0.13%) |
Aug 11, 2016 | 77.54 | 78.41 | 75.58 | 76.79 | 875,985 | +0.42(+0.55%) |
Aug 10, 2016 | 75.30 | 77.15 | 75.30 | 76.37 | 732,604 | +1.07(+1.42%) |
Aug 09, 2016 | 75.71 | 76.57 | 74.98 | 75.30 | 643,693 | -0.56(-0.74%) |
Aug 08, 2016 | 76.15 | 76.42 | 75.50 | 75.86 | 632,512 | -0.38(-0.50%) |
Aug 05, 2016 | 75.55 | 76.66 | 75.46 | 76.24 | 598,522 | +1.01(+1.34%) |
Aug 04, 2016 | 75.02 | 75.79 | 74.39 | 75.23 | 910,954 | +0.31(+0.41%) |
Aug 03, 2016 | 73.11 | 75.31 | 72.45 | 74.92 | 1,180,376 | +1.01(+1.37%) |
Aug 02, 2016 | 76.12 | 76.12 | 73.31 | 73.91 | 787,301 | -2.43(-3.18%) |