Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 70.90 | 71.28 | 70.64 | 70.73 | 10,071,480 | -0.03(-0.05%) |
Oct 28, 2016 | 70.79 | 71.08 | 70.45 | 70.76 | 8,615,971 | +0.21(+0.30%) |
Oct 27, 2016 | 71.31 | 71.38 | 70.45 | 70.55 | 8,097,151 | -0.67(-0.94%) |
Oct 26, 2016 | 70.82 | 71.50 | 70.72 | 71.22 | 10,386,763 | +0.35(+0.49%) |
Oct 25, 2016 | 71.29 | 71.78 | 70.87 | 70.87 | 25,476,696 | +2.34(+3.41%) |
Oct 24, 2016 | 68.77 | 69.02 | 68.50 | 68.53 | 12,973,472 | -0.19(-0.27%) |
Oct 21, 2016 | 68.78 | 69.15 | 68.65 | 68.72 | 17,148,520 | -0.49(-0.71%) |
Oct 20, 2016 | 69.58 | 69.69 | 69.09 | 69.21 | 12,486,507 | -0.50(-0.71%) |
Oct 19, 2016 | 70.61 | 70.75 | 69.62 | 69.71 | 15,693,752 | -1.01(-1.43%) |
Oct 18, 2016 | 71.33 | 71.38 | 70.70 | 70.72 | 13,292,949 | -0.31(-0.43%) |
Oct 17, 2016 | 71.51 | 71.69 | 70.93 | 71.02 | 9,411,444 | -0.49(-0.68%) |
Oct 14, 2016 | 71.57 | 71.94 | 71.34 | 71.51 | 9,112,674 | +0.15(+0.22%) |
Oct 13, 2016 | 71.20 | 71.62 | 70.84 | 71.36 | 13,798,391 | -0.27(-0.37%) |
Oct 12, 2016 | 71.76 | 71.98 | 71.43 | 71.62 | 21,168,618 | +0.02(+0.03%) |
Oct 11, 2016 | 71.83 | 72.07 | 71.32 | 71.60 | 14,497,117 | -0.42(-0.58%) |
Oct 10, 2016 | 72.93 | 73.05 | 71.79 | 72.02 | 19,158,320 | -0.76(-1.04%) |
Oct 07, 2016 | 71.98 | 72.82 | 71.40 | 72.78 | 25,374,084 | +0.63(+0.87%) |
Oct 06, 2016 | 71.65 | 72.56 | 71.54 | 72.15 | 76,006,480 | +0.30(+0.42%) |
Oct 05, 2016 | 71.55 | 71.97 | 71.33 | 71.85 | 79,861,776 | +0.40(+0.57%) |
Oct 04, 2016 | 71.40 | 71.71 | 71.12 | 71.44 | 28,835,258 | -0.25(-0.35%) |
Oct 03, 2016 | 72.25 | 72.33 | 71.49 | 71.69 | 33,128,674 | -0.88(-1.21%) |
Sep 30, 2016 | 71.40 | 72.96 | 71.40 | 72.58 | 152,915,216 | +1.23(+1.72%) |
Sep 29, 2016 | 72.10 | 72.19 | 70.79 | 71.35 | 92,208,232 | -0.99(-1.37%) |
Sep 28, 2016 | 71.95 | 72.56 | 71.54 | 72.34 | 111,000,040 | +0.89(+1.24%) |
Sep 27, 2016 | 71.21 | 71.82 | 70.89 | 71.45 | 80,552,560 | +0.41(+0.58%) |
Sep 26, 2016 | 70.69 | 71.51 | 70.04 | 71.04 | 74,539,704 | +0.07(+0.10%) |
Sep 23, 2016 | 71.67 | 71.92 | 70.75 | 70.97 | 59,706,116 | -0.99(-1.38%) |
Sep 22, 2016 | 70.98 | 72.21 | 70.98 | 71.96 | 65,160,872 | +0.96(+1.36%) |
Sep 21, 2016 | 71.60 | 71.80 | 69.90 | 71.00 | 68,521,344 | -0.63(-0.88%) |
Sep 20, 2016 | 71.57 | 71.93 | 71.31 | 71.63 | 42,028,648 | +0.17(+0.24%) |
Sep 19, 2016 | 71.10 | 71.93 | 70.55 | 71.46 | 23,710,566 | +0.26(+0.36%) |
Sep 16, 2016 | 70.85 | 71.25 | 70.60 | 71.20 | 29,083,350 | -0.01(-0.01%) |
Sep 15, 2016 | 70.15 | 71.38 | 70.15 | 71.21 | 17,178,564 | +0.85(+1.21%) |
Sep 14, 2016 | 70.45 | 70.84 | 70.25 | 70.36 | 31,407,788 | -0.03(-0.05%) |
Sep 13, 2016 | 70.80 | 71.09 | 70.36 | 70.39 | 24,339,474 | -0.97(-1.36%) |
Sep 12, 2016 | 69.58 | 71.47 | 69.51 | 71.36 | 19,916,776 | +1.63(+2.33%) |
Sep 09, 2016 | 70.43 | 70.49 | 69.74 | 69.74 | 27,150,114 | -1.25(-1.75%) |
Sep 08, 2016 | 71.12 | 71.31 | 70.86 | 70.98 | 29,018,102 | -0.14(-0.19%) |
Sep 07, 2016 | 71.41 | 71.49 | 70.93 | 71.12 | 21,710,764 | -0.56(-0.78%) |
Sep 06, 2016 | 71.36 | 71.68 | 71.06 | 71.68 | 17,896,568 | +0.36(+0.50%) |
Sep 02, 2016 | 71.55 | 71.32 | 71.32 | 71.32 | 21,604,390 | -0.09(-0.12%) |
Sep 01, 2016 | 70.64 | 71.41 | 70.34 | 71.41 | 36,843,188 | +0.81(+1.15%) |
Aug 31, 2016 | 70.96 | 71.04 | 70.37 | 70.60 | 14,107,216 | -0.19(-0.26%) |
Aug 30, 2016 | 70.93 | 71.40 | 70.72 | 70.79 | 14,367,756 | -0.61(-0.86%) |
Aug 29, 2016 | 70.67 | 71.48 | 70.61 | 71.40 | 11,048,605 | +0.58(+0.82%) |
Aug 26, 2016 | 71.06 | 71.56 | 70.49 | 70.82 | 20,290,828 | -0.26(-0.36%) |
Aug 25, 2016 | 70.60 | 71.11 | 70.38 | 71.08 | 13,101,796 | +0.48(+0.68%) |
Aug 24, 2016 | 70.61 | 70.71 | 70.00 | 70.60 | 7,065,210 | -0.07(-0.10%) |
Aug 23, 2016 | 70.46 | 70.76 | 70.38 | 70.68 | 6,702,660 | +0.44(+0.63%) |
Aug 22, 2016 | 70.47 | 70.47 | 70.01 | 70.23 | 7,322,223 | -0.37(-0.53%) |
Aug 19, 2016 | 70.51 | 70.68 | 70.39 | 70.60 | 7,666,992 | -0.11(-0.15%) |
Aug 18, 2016 | 70.30 | 70.72 | 70.30 | 70.71 | 8,758,796 | +0.39(+0.55%) |
Aug 17, 2016 | 69.91 | 70.44 | 69.52 | 70.32 | 8,362,153 | +0.31(+0.44%) |
Aug 16, 2016 | 70.34 | 70.68 | 69.92 | 70.01 | 9,980,896 | -0.36(-0.51%) |
Aug 15, 2016 | 70.77 | 70.81 | 70.34 | 70.37 | 8,497,076 | -0.02(-0.02%) |
Aug 12, 2016 | 70.29 | 70.72 | 70.17 | 70.38 | 9,971,398 | +0.25(+0.36%) |
Aug 11, 2016 | 70.11 | 70.35 | 69.87 | 70.13 | 9,135,104 | +0.34(+0.49%) |
Aug 10, 2016 | 69.75 | 70.21 | 69.54 | 69.79 | 7,396,813 | +0.26(+0.37%) |
Aug 09, 2016 | 69.43 | 69.82 | 69.29 | 69.54 | 5,142,870 | +0.19(+0.27%) |
Aug 08, 2016 | 69.23 | 69.46 | 68.84 | 69.35 | 6,663,193 | -0.02(-0.02%) |
Aug 05, 2016 | 69.61 | 69.90 | 69.16 | 69.37 | 8,322,125 | -0.22(-0.31%) |
Aug 04, 2016 | 69.64 | 69.96 | 69.38 | 69.58 | 6,880,674 | +0.06(+0.09%) |
Aug 03, 2016 | 69.96 | 70.13 | 69.11 | 69.52 | 10,130,581 | -0.64(-0.91%) |
Aug 02, 2016 | 70.37 | 70.47 | 69.74 | 70.16 | 16,179,069 | +0.28(+0.41%) |