Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.70 | 74.99 | 74.24 | 74.24 | 10,003 | -0.33(-0.44%) |
Oct 28, 2016 | 75.12 | 75.55 | 73.74 | 74.57 | 26,817 | -0.77(-1.02%) |
Oct 27, 2016 | 75.30 | 75.65 | 75.22 | 75.34 | 8,540 | -0.36(-0.48%) |
Oct 26, 2016 | 74.90 | 75.84 | 74.81 | 75.70 | 23,526 | +0.95(+1.27%) |
Oct 25, 2016 | 75.52 | 75.53 | 74.50 | 74.75 | 44,774 | -1.22(-1.60%) |
Oct 24, 2016 | 75.08 | 76.40 | 75.05 | 75.97 | 24,763 | +0.37(+0.49%) |
Oct 21, 2016 | 75.47 | 75.97 | 75.47 | 75.60 | 12,176 | -0.06(-0.08%) |
Oct 20, 2016 | 74.85 | 75.88 | 74.70 | 75.66 | 22,949 | +0.31(+0.41%) |
Oct 19, 2016 | 75.29 | 75.48 | 74.90 | 75.35 | 32,322 | -0.76(-1.00%) |
Oct 18, 2016 | 76.50 | 76.93 | 75.89 | 76.11 | 36,412 | -1.02(-1.32%) |
Oct 17, 2016 | 76.97 | 77.27 | 76.75 | 77.12 | 22,298 | -0.19(-0.25%) |
Oct 14, 2016 | 77.44 | 77.56 | 76.71 | 77.32 | 23,183 | +0.81(+1.06%) |
Oct 13, 2016 | 76.58 | 76.97 | 76.18 | 76.51 | 70,439 | -0.51(-0.66%) |
Oct 12, 2016 | 76.88 | 77.54 | 76.69 | 77.02 | 161,471 | -0.16(-0.21%) |
Oct 11, 2016 | 76.71 | 77.30 | 76.47 | 77.18 | 24,035 | +0.68(+0.89%) |
Oct 10, 2016 | 76.32 | 76.76 | 76.20 | 76.50 | 35,283 | -0.51(-0.66%) |
Oct 07, 2016 | 75.99 | 78.62 | 75.97 | 77.01 | 79,246 | -0.20(-0.26%) |
Oct 06, 2016 | 76.99 | 77.66 | 76.71 | 77.21 | 77,243 | +1.51(+1.99%) |
Oct 05, 2016 | 74.90 | 76.19 | 74.76 | 75.70 | 107,595 | +0.29(+0.38%) |
Oct 04, 2016 | 72.86 | 75.61 | 72.74 | 75.41 | 198,904 | +4.86(+6.89%) |
Oct 03, 2016 | 70.60 | 70.95 | 70.43 | 70.55 | 28,099 | +0.36(+0.52%) |
Sep 30, 2016 | 69.21 | 70.62 | 69.12 | 70.19 | 14,214 | +0.53(+0.76%) |
Sep 29, 2016 | 70.20 | 70.23 | 69.31 | 69.66 | 27,807 | +0.09(+0.13%) |
Sep 28, 2016 | 69.59 | 70.13 | 69.41 | 69.57 | 12,859 | +0.52(+0.75%) |
Sep 27, 2016 | 68.78 | 69.29 | 68.78 | 69.05 | 22,392 | +0.88(+1.29%) |
Sep 26, 2016 | 67.53 | 68.17 | 67.53 | 68.17 | 23,317 | +0.03(+0.05%) |
Sep 23, 2016 | 67.95 | 68.18 | 67.80 | 68.14 | 20,685 | +0.08(+0.12%) |
Sep 22, 2016 | 67.97 | 68.19 | 67.33 | 68.06 | 35,627 | -0.52(-0.76%) |
Sep 21, 2016 | 69.38 | 69.56 | 68.29 | 68.58 | 28,266 | -1.96(-2.78%) |
Sep 20, 2016 | 70.78 | 70.78 | 70.35 | 70.54 | 12,441 | -0.05(-0.07%) |
Sep 19, 2016 | 70.23 | 70.62 | 69.98 | 70.59 | 17,073 | -0.43(-0.61%) |
Sep 16, 2016 | 71.19 | 71.36 | 70.75 | 71.02 | 24,989 | +0.47(+0.67%) |
Sep 15, 2016 | 69.74 | 71.21 | 69.74 | 70.55 | 35,118 | +0.81(+1.16%) |
Sep 14, 2016 | 69.99 | 69.99 | 69.18 | 69.74 | 30,135 | -0.34(-0.49%) |
Sep 13, 2016 | 69.26 | 70.42 | 69.26 | 70.08 | 30,087 | +0.96(+1.39%) |
Sep 12, 2016 | 69.59 | 69.83 | 68.88 | 69.12 | 36,725 | +0.22(+0.32%) |
Sep 09, 2016 | 68.60 | 68.98 | 68.22 | 68.90 | 36,074 | +0.80(+1.17%) |
Sep 08, 2016 | 67.63 | 68.30 | 67.07 | 68.10 | 14,244 | +0.73(+1.08%) |
Sep 07, 2016 | 66.91 | 67.65 | 66.79 | 67.37 | 20,764 | +0.42(+0.63%) |
Sep 06, 2016 | 68.39 | 68.53 | 66.66 | 66.95 | 76,503 | -2.47(-3.56%) |
Sep 02, 2016 | 69.66 | 69.42 | 69.42 | 69.42 | 47,400 | -1.34(-1.89%) |
Sep 01, 2016 | 71.60 | 71.60 | 70.49 | 70.76 | 31,835 | -0.52(-0.73%) |
Aug 31, 2016 | 71.48 | 71.48 | 70.96 | 71.28 | 44,736 | +0.28(+0.39%) |
Aug 30, 2016 | 70.30 | 71.32 | 70.03 | 71.00 | 48,776 | +1.32(+1.89%) |
Aug 29, 2016 | 70.04 | 70.04 | 69.50 | 69.68 | 29,170 | -0.23(-0.33%) |
Aug 26, 2016 | 69.10 | 70.23 | 67.66 | 69.91 | 57,070 | +0.10(+0.14%) |
Aug 25, 2016 | 70.13 | 70.13 | 69.73 | 69.81 | 25,934 | +0.21(+0.31%) |
Aug 24, 2016 | 69.00 | 69.68 | 69.00 | 69.60 | 64,518 | +1.49(+2.18%) |
Aug 23, 2016 | 67.77 | 68.25 | 67.64 | 68.11 | 20,835 | -0.06(-0.09%) |
Aug 22, 2016 | 68.35 | 68.49 | 67.98 | 68.17 | 32,038 | +0.25(+0.37%) |
Aug 19, 2016 | 67.67 | 68.02 | 67.38 | 67.92 | 25,902 | +1.32(+1.98%) |
Aug 18, 2016 | 67.03 | 67.20 | 66.51 | 66.60 | 24,334 | -0.97(-1.44%) |
Aug 17, 2016 | 67.81 | 68.20 | 67.03 | 67.57 | 31,457 | +0.15(+0.22%) |
Aug 16, 2016 | 67.65 | 67.77 | 66.80 | 67.42 | 20,359 | -0.56(-0.82%) |
Aug 15, 2016 | 68.00 | 68.35 | 67.56 | 67.98 | 13,189 | -0.52(-0.76%) |
Aug 12, 2016 | 66.75 | 68.59 | 66.65 | 68.50 | 33,450 | +0.31(+0.46%) |
Aug 11, 2016 | 67.37 | 68.51 | 66.66 | 68.19 | 43,846 | +0.96(+1.42%) |
Aug 10, 2016 | 66.80 | 67.60 | 66.47 | 67.23 | 23,187 | -0.70(-1.03%) |
Aug 09, 2016 | 68.03 | 68.15 | 67.64 | 67.93 | 24,257 | -0.58(-0.85%) |
Aug 08, 2016 | 68.70 | 68.70 | 68.13 | 68.51 | 34,038 | +0.19(+0.28%) |
Aug 05, 2016 | 67.43 | 68.50 | 67.40 | 68.32 | 42,596 | +2.33(+3.53%) |
Aug 04, 2016 | 65.99 | 66.02 | 65.59 | 65.99 | 13,724 | -0.20(-0.30%) |
Aug 03, 2016 | 66.11 | 66.63 | 65.96 | 66.19 | 18,482 | +0.62(+0.95%) |
Aug 02, 2016 | 65.89 | 65.98 | 65.23 | 65.57 | 47,487 | -1.14(-1.71%) |