Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.57 | 76.76 | 75.54 | 76.25 | 16,949,690 | +0.68(+0.90%) |
Oct 28, 2016 | 73.61 | 76.45 | 73.48 | 75.57 | 23,952,864 | +2.84(+3.90%) |
Oct 27, 2016 | 73.89 | 74.22 | 72.73 | 72.73 | 13,595,877 | -0.92(-1.26%) |
Oct 26, 2016 | 73.02 | 73.90 | 72.70 | 73.66 | 8,727,370 | +0.31(+0.42%) |
Oct 25, 2016 | 73.34 | 74.01 | 73.17 | 73.35 | 6,499,078 | +0.08(+0.11%) |
Oct 24, 2016 | 73.93 | 73.94 | 72.83 | 73.27 | 8,349,072 | -0.47(-0.63%) |
Oct 21, 2016 | 73.56 | 73.93 | 73.25 | 73.74 | 7,724,081 | -0.41(-0.56%) |
Oct 20, 2016 | 73.98 | 74.41 | 73.29 | 74.15 | 6,623,006 | -0.29(-0.39%) |
Oct 19, 2016 | 74.59 | 75.48 | 74.42 | 74.44 | 8,109,166 | +0.35(+0.47%) |
Oct 18, 2016 | 74.24 | 74.43 | 73.61 | 74.09 | 6,485,586 | +0.31(+0.42%) |
Oct 17, 2016 | 73.47 | 73.87 | 73.24 | 73.78 | 6,238,178 | +0.20(+0.28%) |
Oct 14, 2016 | 73.87 | 74.22 | 73.23 | 73.58 | 7,026,634 | +0.21(+0.29%) |
Oct 13, 2016 | 73.88 | 74.04 | 72.51 | 73.37 | 10,829,667 | -0.99(-1.33%) |
Oct 12, 2016 | 74.78 | 74.85 | 73.96 | 74.36 | 6,779,914 | -0.65(-0.86%) |
Oct 11, 2016 | 75.54 | 75.74 | 74.74 | 75.00 | 7,332,470 | -0.68(-0.90%) |
Oct 10, 2016 | 75.13 | 76.01 | 75.13 | 75.69 | 8,218,999 | +1.24(+1.67%) |
Oct 07, 2016 | 74.61 | 75.32 | 74.38 | 74.44 | 8,029,202 | +0.07(+0.09%) |
Oct 06, 2016 | 74.48 | 74.76 | 73.79 | 74.38 | 5,993,730 | -0.04(-0.05%) |
Oct 05, 2016 | 74.24 | 74.88 | 74.06 | 74.41 | 8,123,003 | +0.70(+0.95%) |
Oct 04, 2016 | 74.76 | 74.92 | 73.34 | 73.71 | 8,937,043 | -0.86(-1.15%) |
Oct 03, 2016 | 74.65 | 74.85 | 74.19 | 74.57 | 5,942,887 | -0.34(-0.46%) |
Sep 30, 2016 | 74.12 | 75.41 | 73.69 | 74.92 | 12,919,596 | +1.20(+1.63%) |
Sep 29, 2016 | 74.25 | 74.44 | 73.14 | 73.71 | 11,177,094 | -0.64(-0.86%) |
Sep 28, 2016 | 72.44 | 74.45 | 71.88 | 74.36 | 13,854,909 | +2.31(+3.20%) |
Sep 27, 2016 | 71.51 | 72.54 | 71.18 | 72.05 | 8,888,249 | +0.15(+0.20%) |
Sep 26, 2016 | 72.42 | 72.99 | 71.82 | 71.90 | 7,943,041 | -0.32(-0.44%) |
Sep 23, 2016 | 72.31 | 73.19 | 71.97 | 72.22 | 10,161,751 | -0.55(-0.76%) |
Sep 22, 2016 | 73.17 | 73.34 | 72.67 | 72.78 | 7,441,533 | +0.25(+0.35%) |
Sep 21, 2016 | 71.59 | 72.56 | 71.52 | 72.52 | 8,738,709 | +1.40(+1.98%) |
Sep 20, 2016 | 71.46 | 71.68 | 71.10 | 71.12 | 7,929,090 | -0.25(-0.35%) |
Sep 19, 2016 | 71.57 | 71.95 | 71.33 | 71.36 | 8,492,924 | +0.15(+0.20%) |
Sep 16, 2016 | 71.57 | 71.92 | 70.99 | 71.22 | 17,482,542 | -1.21(-1.67%) |
Sep 15, 2016 | 71.70 | 73.07 | 71.65 | 72.43 | 9,279,795 | +0.79(+1.10%) |
Sep 14, 2016 | 72.15 | 72.75 | 71.46 | 71.64 | 11,267,180 | -0.74(-1.02%) |
Sep 13, 2016 | 73.99 | 73.99 | 72.19 | 72.38 | 12,776,885 | -2.05(-2.76%) |
Sep 12, 2016 | 73.66 | 74.65 | 73.21 | 74.43 | 11,195,233 | +0.71(+0.97%) |
Sep 09, 2016 | 75.23 | 75.27 | 73.69 | 73.71 | 10,727,588 | -2.07(-2.74%) |
Sep 08, 2016 | 75.22 | 75.95 | 74.59 | 75.79 | 7,952,670 | +0.90(+1.21%) |
Sep 07, 2016 | 74.79 | 75.01 | 74.42 | 74.89 | 7,259,017 | +0.33(+0.44%) |
Sep 06, 2016 | 73.67 | 74.69 | 73.50 | 74.56 | 7,458,376 | +1.09(+1.49%) |
Sep 02, 2016 | 73.44 | 73.47 | 73.47 | 73.47 | 6,424,744 | +0.52(+0.72%) |
Sep 01, 2016 | 73.05 | 73.21 | 72.40 | 72.94 | 8,304,615 | -0.27(-0.37%) |
Aug 31, 2016 | 73.66 | 73.76 | 72.73 | 73.21 | 8,585,014 | -0.82(-1.10%) |
Aug 30, 2016 | 74.28 | 74.70 | 73.79 | 74.03 | 5,100,687 | -0.25(-0.34%) |
Aug 29, 2016 | 73.69 | 74.41 | 73.52 | 74.28 | 5,529,748 | +0.53(+0.72%) |
Aug 26, 2016 | 74.33 | 74.60 | 73.42 | 73.75 | 6,561,599 | -0.41(-0.56%) |
Aug 25, 2016 | 74.46 | 74.46 | 73.90 | 74.17 | 6,168,462 | -0.23(-0.30%) |
Aug 24, 2016 | 73.81 | 74.46 | 73.72 | 74.39 | 7,113,949 | +0.38(+0.51%) |
Aug 23, 2016 | 74.27 | 74.37 | 73.88 | 74.01 | 6,772,423 | -0.19(-0.26%) |
Aug 22, 2016 | 74.06 | 74.54 | 73.69 | 74.20 | 7,548,970 | -0.28(-0.37%) |
Aug 19, 2016 | 75.03 | 75.07 | 74.33 | 74.48 | 6,947,670 | -0.90(-1.19%) |
Aug 18, 2016 | 74.70 | 75.41 | 74.29 | 75.37 | 9,540,296 | +0.97(+1.30%) |
Aug 17, 2016 | 73.88 | 74.46 | 73.53 | 74.41 | 7,297,067 | +0.49(+0.66%) |
Aug 16, 2016 | 74.03 | 74.14 | 73.71 | 73.92 | 7,465,805 | -0.11(-0.15%) |
Aug 15, 2016 | 73.91 | 74.24 | 73.77 | 74.03 | 6,782,798 | +0.44(+0.60%) |
Aug 12, 2016 | 73.28 | 73.71 | 72.94 | 73.59 | 7,217,634 | +0.55(+0.75%) |
Aug 11, 2016 | 72.50 | 73.37 | 72.31 | 73.04 | 6,714,517 | +0.91(+1.26%) |
Aug 10, 2016 | 73.22 | 73.34 | 71.99 | 72.13 | 7,054,246 | -0.85(-1.16%) |
Aug 09, 2016 | 73.36 | 73.47 | 72.59 | 72.98 | 6,882,132 | +0.09(+0.12%) |
Aug 08, 2016 | 72.74 | 73.24 | 72.55 | 72.90 | 7,562,481 | +0.50(+0.69%) |
Aug 05, 2016 | 72.74 | 72.80 | 71.83 | 72.40 | 9,316,039 | +0.09(+0.12%) |
Aug 04, 2016 | 72.23 | 72.81 | 72.03 | 72.31 | 8,450,634 | -0.16(-0.22%) |
Aug 03, 2016 | 71.78 | 72.49 | 71.52 | 72.47 | 9,178,652 | +0.73(+1.02%) |
Aug 02, 2016 | 71.69 | 72.08 | 70.53 | 71.74 | 13,538,111 | +0.35(+0.48%) |