Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 66.10 | 66.10 | 63.90 | 65.95 | 256,402 | +0.10(+0.15%) |
Oct 28, 2016 | 64.75 | 66.70 | 64.30 | 65.85 | 319,683 | +1.25(+1.93%) |
Oct 27, 2016 | 68.20 | 68.20 | 64.20 | 64.60 | 292,565 | -2.25(-3.37%) |
Oct 26, 2016 | 71.65 | 71.75 | 66.10 | 66.85 | 422,169 | -5.50(-7.60%) |
Oct 25, 2016 | 73.90 | 73.90 | 71.60 | 72.35 | 105,813 | -1.55(-2.10%) |
Oct 24, 2016 | 74.55 | 74.90 | 73.55 | 73.90 | 82,998 | -0.05(-0.07%) |
Oct 21, 2016 | 74.40 | 74.60 | 73.55 | 73.95 | 65,324 | -0.90(-1.20%) |
Oct 20, 2016 | 74.90 | 75.05 | 73.16 | 74.85 | 101,235 | -0.15(-0.20%) |
Oct 19, 2016 | 73.60 | 75.05 | 72.55 | 75.00 | 178,804 | +1.50(+2.04%) |
Oct 18, 2016 | 74.05 | 74.05 | 72.55 | 73.50 | 103,897 | +0.90(+1.24%) |
Oct 17, 2016 | 71.60 | 73.95 | 71.50 | 72.60 | 188,714 | +1.67(+2.35%) |
Oct 14, 2016 | 71.74 | 72.38 | 70.63 | 70.93 | 111,403 | -0.34(-0.48%) |
Oct 13, 2016 | 72.21 | 72.29 | 70.54 | 71.27 | 169,198 | -0.47(-0.66%) |
Oct 12, 2016 | 72.57 | 73.75 | 71.70 | 71.74 | 88,650 | -1.16(-1.59%) |
Oct 11, 2016 | 74.80 | 74.80 | 72.17 | 72.90 | 122,693 | -2.04(-2.72%) |
Oct 10, 2016 | 73.50 | 75.36 | 73.39 | 74.94 | 118,969 | +1.76(+2.41%) |
Oct 07, 2016 | 73.62 | 74.36 | 72.15 | 73.18 | 183,601 | -0.32(-0.44%) |
Oct 06, 2016 | 74.00 | 74.65 | 72.58 | 73.50 | 117,294 | -0.73(-0.98%) |
Oct 05, 2016 | 74.20 | 75.57 | 73.87 | 74.23 | 147,139 | +0.03(+0.04%) |
Oct 04, 2016 | 74.34 | 74.71 | 73.62 | 74.20 | 77,830 | -0.08(-0.11%) |
Oct 03, 2016 | 75.46 | 75.46 | 73.61 | 74.28 | 181,764 | -1.71(-2.25%) |
Sep 30, 2016 | 75.38 | 76.31 | 74.72 | 75.99 | 113,268 | +1.02(+1.36%) |
Sep 29, 2016 | 76.11 | 76.43 | 74.32 | 74.97 | 126,262 | -1.03(-1.36%) |
Sep 28, 2016 | 76.72 | 77.02 | 75.70 | 76.00 | 190,861 | -0.73(-0.95%) |
Sep 27, 2016 | 76.84 | 77.37 | 76.50 | 76.73 | 156,830 | -0.23(-0.30%) |
Sep 26, 2016 | 77.32 | 77.38 | 76.81 | 76.96 | 251,180 | -0.36(-0.47%) |
Sep 23, 2016 | 78.87 | 79.49 | 77.26 | 77.32 | 120,690 | -2.07(-2.61%) |
Sep 22, 2016 | 78.83 | 79.43 | 78.09 | 79.39 | 195,794 | +0.96(+1.22%) |
Sep 21, 2016 | 74.89 | 78.50 | 73.95 | 78.43 | 475,149 | +4.21(+5.67%) |
Sep 20, 2016 | 74.63 | 74.89 | 73.55 | 74.22 | 162,991 | +0.06(+0.08%) |
Sep 19, 2016 | 74.00 | 74.60 | 73.58 | 74.16 | 169,928 | +0.42(+0.57%) |
Sep 16, 2016 | 75.09 | 75.21 | 73.49 | 73.74 | 911,012 | -1.33(-1.77%) |
Sep 15, 2016 | 71.76 | 75.18 | 71.43 | 75.07 | 325,969 | +3.12(+4.34%) |
Sep 14, 2016 | 69.72 | 73.52 | 69.64 | 71.95 | 457,382 | +2.40(+3.45%) |
Sep 13, 2016 | 69.84 | 70.90 | 69.32 | 69.55 | 212,856 | -0.76(-1.08%) |
Sep 12, 2016 | 67.67 | 70.32 | 67.43 | 70.31 | 278,722 | +2.06(+3.02%) |
Sep 09, 2016 | 70.84 | 71.23 | 68.23 | 68.25 | 252,252 | -3.22(-4.51%) |
Sep 08, 2016 | 70.97 | 71.82 | 70.03 | 71.47 | 463,265 | +0.18(+0.25%) |
Sep 07, 2016 | 71.25 | 71.35 | 70.50 | 71.29 | 169,898 | +0.07(+0.10%) |
Sep 06, 2016 | 69.57 | 71.40 | 69.57 | 71.22 | 291,563 | +0.59(+0.84%) |
Sep 02, 2016 | 70.46 | 70.63 | 70.63 | 70.63 | 217,500 | +0.61(+0.87%) |
Sep 01, 2016 | 70.25 | 70.53 | 69.12 | 70.02 | 329,118 | -0.54(-0.77%) |
Aug 31, 2016 | 70.92 | 71.28 | 70.03 | 70.56 | 261,560 | -0.58(-0.82%) |
Aug 30, 2016 | 71.57 | 71.80 | 70.59 | 71.14 | 198,716 | -0.41(-0.57%) |
Aug 29, 2016 | 71.98 | 72.25 | 71.13 | 71.55 | 160,590 | -0.22(-0.31%) |
Aug 26, 2016 | 71.03 | 72.07 | 70.12 | 71.77 | 374,327 | +0.89(+1.26%) |
Aug 25, 2016 | 71.04 | 71.10 | 69.46 | 70.88 | 178,617 | +0.14(+0.20%) |
Aug 24, 2016 | 72.88 | 73.64 | 70.41 | 70.74 | 263,770 | -2.10(-2.88%) |
Aug 23, 2016 | 73.07 | 73.76 | 72.25 | 72.84 | 210,129 | -0.63(-0.86%) |
Aug 22, 2016 | 74.04 | 74.04 | 72.26 | 73.47 | 202,724 | -0.73(-0.98%) |
Aug 19, 2016 | 74.13 | 74.82 | 73.30 | 74.20 | 218,933 | +0.04(+0.05%) |
Aug 18, 2016 | 73.97 | 74.48 | 73.25 | 74.16 | 236,166 | +0.47(+0.64%) |
Aug 17, 2016 | 74.68 | 74.79 | 72.89 | 73.69 | 221,943 | -0.84(-1.13%) |
Aug 16, 2016 | 74.14 | 76.70 | 74.06 | 74.53 | 398,688 | -0.37(-0.49%) |
Aug 15, 2016 | 74.00 | 74.99 | 72.99 | 74.90 | 245,971 | +0.60(+0.81%) |
Aug 12, 2016 | 73.61 | 74.45 | 71.70 | 74.30 | 457,178 | -0.04(-0.05%) |
Aug 11, 2016 | 74.34 | 74.79 | 72.85 | 74.34 | 254,632 | -0.06(-0.08%) |
Aug 10, 2016 | 73.50 | 77.25 | 71.55 | 74.40 | 979,848 | +4.62(+6.62%) |
Aug 09, 2016 | 67.35 | 70.00 | 67.35 | 69.78 | 349,792 | +2.72(+4.06%) |
Aug 08, 2016 | 66.50 | 67.06 | 66.10 | 67.06 | 146,366 | +0.35(+0.52%) |
Aug 05, 2016 | 67.47 | 67.80 | 66.70 | 66.71 | 148,165 | -0.79(-1.17%) |
Aug 04, 2016 | 67.62 | 67.79 | 66.56 | 67.50 | 256,152 | +0.29(+0.43%) |
Aug 03, 2016 | 68.20 | 68.97 | 66.96 | 67.21 | 232,391 | -1.20(-1.75%) |
Aug 02, 2016 | 68.56 | 68.99 | 68.10 | 68.41 | 211,739 | -0.12(-0.18%) |