Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.34 | 74.71 | 74.28 | 74.64 | 210,272 | +0.43(+0.58%) |
Oct 28, 2016 | 74.02 | 74.69 | 74.02 | 74.20 | 437,178 | +0.16(+0.21%) |
Oct 27, 2016 | 74.76 | 74.81 | 74.03 | 74.05 | 167,098 | -0.48(-0.65%) |
Oct 26, 2016 | 74.76 | 74.88 | 74.42 | 74.53 | 147,652 | -0.45(-0.60%) |
Oct 25, 2016 | 75.36 | 75.50 | 74.97 | 74.98 | 287,035 | -0.42(-0.56%) |
Oct 24, 2016 | 75.15 | 75.41 | 75.15 | 75.40 | 339,644 | +0.50(+0.67%) |
Oct 21, 2016 | 74.73 | 74.92 | 74.63 | 74.90 | 126,524 | +0.06(+0.08%) |
Oct 20, 2016 | 74.89 | 74.99 | 74.66 | 74.84 | 335,385 | -0.09(-0.12%) |
Oct 19, 2016 | 75.05 | 75.07 | 74.76 | 74.93 | 157,194 | -0.04(-0.05%) |
Oct 18, 2016 | 75.03 | 75.22 | 74.81 | 74.97 | 204,994 | +0.39(+0.53%) |
Oct 17, 2016 | 74.72 | 74.80 | 74.52 | 74.58 | 143,066 | -0.14(-0.18%) |
Oct 14, 2016 | 75.02 | 75.26 | 74.71 | 74.71 | 230,549 | -0.08(-0.11%) |
Oct 13, 2016 | 74.45 | 74.99 | 74.24 | 74.79 | 196,564 | -0.08(-0.11%) |
Oct 12, 2016 | 74.42 | 74.99 | 74.42 | 74.87 | 131,993 | +0.49(+0.66%) |
Oct 11, 2016 | 75.16 | 75.16 | 74.20 | 74.38 | 381,251 | -0.93(-1.24%) |
Oct 10, 2016 | 75.22 | 75.38 | 75.22 | 75.31 | 581,101 | +0.33(+0.45%) |
Oct 07, 2016 | 75.28 | 75.36 | 74.61 | 74.98 | 91,631 | -0.30(-0.39%) |
Oct 06, 2016 | 74.98 | 75.35 | 74.83 | 75.28 | 138,815 | +0.23(+0.30%) |
Oct 05, 2016 | 75.28 | 75.40 | 74.95 | 75.05 | 97,387 | -0.05(-0.07%) |
Oct 04, 2016 | 75.90 | 75.90 | 74.83 | 75.10 | 184,911 | -0.74(-0.97%) |
Oct 03, 2016 | 75.96 | 75.96 | 75.61 | 75.84 | 317,658 | -0.28(-0.36%) |
Sep 30, 2016 | 76.09 | 76.37 | 75.93 | 76.11 | 99,467 | +0.27(+0.35%) |
Sep 29, 2016 | 76.45 | 76.53 | 75.71 | 75.85 | 191,026 | -0.64(-0.84%) |
Sep 28, 2016 | 76.43 | 76.52 | 76.09 | 76.48 | 180,523 | +0.11(+0.15%) |
Sep 27, 2016 | 75.93 | 76.53 | 75.92 | 76.37 | 82,120 | +0.50(+0.65%) |
Sep 26, 2016 | 76.13 | 76.13 | 75.85 | 75.88 | 131,807 | -0.48(-0.63%) |
Sep 23, 2016 | 76.50 | 76.54 | 76.30 | 76.35 | 222,547 | -0.34(-0.45%) |
Sep 22, 2016 | 76.42 | 76.80 | 76.42 | 76.70 | 110,010 | +0.58(+0.76%) |
Sep 21, 2016 | 75.35 | 76.17 | 75.11 | 76.12 | 217,677 | +1.06(+1.41%) |
Sep 20, 2016 | 75.22 | 75.36 | 75.00 | 75.06 | 269,281 | +0.08(+0.10%) |
Sep 19, 2016 | 75.07 | 75.31 | 74.85 | 74.98 | 93,249 | +0.11(+0.14%) |
Sep 16, 2016 | 74.87 | 75.06 | 74.59 | 74.88 | 155,557 | -0.10(-0.13%) |
Sep 15, 2016 | 74.22 | 75.10 | 74.12 | 74.97 | 181,221 | +0.70(+0.94%) |
Sep 14, 2016 | 74.20 | 74.64 | 74.05 | 74.28 | 204,662 | +0.11(+0.15%) |
Sep 13, 2016 | 74.78 | 74.81 | 73.97 | 74.17 | 154,341 | -1.05(-1.39%) |
Sep 12, 2016 | 73.85 | 75.31 | 73.76 | 75.22 | 196,889 | +1.12(+1.51%) |
Sep 09, 2016 | 75.70 | 75.70 | 74.09 | 74.10 | 250,249 | -2.04(-2.68%) |
Sep 08, 2016 | 76.39 | 76.40 | 76.06 | 76.14 | 661,799 | -0.36(-0.47%) |
Sep 07, 2016 | 76.69 | 76.69 | 76.30 | 76.50 | 203,279 | -0.21(-0.27%) |
Sep 06, 2016 | 76.43 | 76.72 | 76.31 | 76.71 | 374,041 | +0.44(+0.58%) |
Sep 02, 2016 | 76.09 | 76.27 | 76.27 | 76.27 | 242,745 | +0.40(+0.53%) |
Sep 01, 2016 | 75.77 | 75.87 | 75.51 | 75.86 | 132,029 | +0.13(+0.17%) |
Aug 31, 2016 | 75.71 | 75.78 | 75.43 | 75.74 | 265,494 | -0.06(-0.08%) |
Aug 30, 2016 | 76.08 | 76.20 | 75.63 | 75.80 | 183,489 | -0.32(-0.42%) |
Aug 29, 2016 | 75.70 | 76.14 | 75.69 | 76.12 | 148,532 | +0.49(+0.64%) |
Aug 26, 2016 | 75.91 | 76.33 | 75.32 | 75.63 | 276,113 | -0.22(-0.29%) |
Aug 25, 2016 | 75.70 | 76.05 | 75.46 | 75.86 | 180,401 | -0.04(-0.05%) |
Aug 24, 2016 | 76.28 | 76.28 | 75.75 | 75.89 | 149,679 | -0.43(-0.56%) |
Aug 23, 2016 | 76.51 | 76.61 | 76.31 | 76.33 | 170,328 | +0.04(+0.05%) |
Aug 22, 2016 | 76.18 | 76.37 | 76.05 | 76.29 | 120,316 | +0.11(+0.14%) |
Aug 19, 2016 | 76.25 | 76.30 | 76.00 | 76.18 | 280,941 | -0.25(-0.33%) |
Aug 18, 2016 | 76.34 | 76.43 | 76.25 | 76.43 | 164,443 | +0.03(+0.04%) |
Aug 17, 2016 | 76.16 | 76.41 | 75.79 | 76.40 | 191,084 | +0.25(+0.33%) |
Aug 16, 2016 | 76.74 | 76.74 | 76.12 | 76.15 | 169,956 | -0.74(-0.97%) |
Aug 15, 2016 | 77.17 | 77.17 | 76.87 | 76.89 | 133,867 | -0.22(-0.28%) |
Aug 12, 2016 | 77.05 | 77.21 | 76.97 | 77.11 | 249,618 | -0.03(-0.04%) |
Aug 11, 2016 | 76.98 | 77.18 | 76.93 | 77.14 | 167,398 | +0.24(+0.31%) |
Aug 10, 2016 | 76.84 | 76.93 | 76.75 | 76.90 | 103,619 | +0.12(+0.15%) |
Aug 09, 2016 | 76.62 | 77.05 | 76.53 | 76.79 | 408,821 | +0.20(+0.26%) |
Aug 08, 2016 | 76.83 | 76.87 | 76.49 | 76.59 | 122,726 | -0.19(-0.24%) |
Aug 05, 2016 | 76.74 | 76.83 | 76.65 | 76.78 | 344,661 | +0.25(+0.32%) |
Aug 04, 2016 | 76.43 | 76.72 | 76.35 | 76.53 | 141,317 | +0.17(+0.22%) |
Aug 03, 2016 | 76.59 | 76.68 | 76.22 | 76.36 | 158,331 | -0.30(-0.40%) |
Aug 02, 2016 | 76.98 | 76.98 | 76.44 | 76.67 | 215,394 | -0.33(-0.43%) |