Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 71.39 | 71.61 | 71.30 | 71.45 | 811,604 | +0.16(+0.22%) |
Oct 28, 2016 | 71.32 | 71.68 | 71.02 | 71.30 | 762,308 | +0.00(+0.00%) |
Oct 27, 2016 | 71.81 | 71.82 | 71.24 | 71.30 | 768,854 | -0.31(-0.44%) |
Oct 26, 2016 | 71.52 | 71.86 | 71.43 | 71.61 | 972,940 | -0.05(-0.07%) |
Oct 25, 2016 | 71.76 | 71.78 | 71.55 | 71.66 | 673,099 | -0.16(-0.22%) |
Oct 24, 2016 | 71.72 | 71.96 | 71.72 | 71.82 | 669,001 | +0.37(+0.52%) |
Oct 21, 2016 | 71.26 | 71.52 | 71.04 | 71.45 | 512,276 | +0.24(+0.34%) |
Oct 20, 2016 | 71.26 | 71.44 | 70.99 | 71.20 | 579,023 | -0.09(-0.12%) |
Oct 19, 2016 | 71.37 | 71.40 | 71.10 | 71.29 | 603,964 | -0.07(-0.10%) |
Oct 18, 2016 | 71.64 | 71.78 | 71.31 | 71.36 | 542,212 | +0.11(+0.16%) |
Oct 17, 2016 | 71.47 | 71.54 | 71.21 | 71.25 | 675,187 | -0.22(-0.30%) |
Oct 14, 2016 | 71.71 | 71.92 | 71.46 | 71.46 | 588,499 | -0.02(-0.02%) |
Oct 13, 2016 | 71.26 | 71.70 | 70.93 | 71.48 | 834,814 | -0.10(-0.13%) |
Oct 12, 2016 | 71.36 | 71.73 | 71.23 | 71.58 | 677,045 | +0.30(+0.41%) |
Oct 11, 2016 | 72.05 | 72.11 | 71.01 | 71.28 | 829,272 | -0.89(-1.24%) |
Oct 10, 2016 | 72.02 | 72.51 | 72.15 | 72.18 | 1,124,391 | +0.16(+0.22%) |
Oct 07, 2016 | 72.35 | 72.43 | 71.71 | 72.02 | 687,943 | -0.31(-0.43%) |
Oct 06, 2016 | 72.15 | 72.37 | 71.93 | 72.33 | 830,232 | +0.11(+0.16%) |
Oct 05, 2016 | 72.25 | 72.40 | 72.14 | 72.22 | 651,797 | +0.11(+0.16%) |
Oct 04, 2016 | 72.70 | 72.73 | 71.89 | 72.11 | 1,173,501 | -0.50(-0.69%) |
Oct 03, 2016 | 72.70 | 72.73 | 72.44 | 72.61 | 726,303 | -0.25(-0.35%) |
Sep 30, 2016 | 72.65 | 73.10 | 72.57 | 72.86 | 642,703 | +0.54(+0.74%) |
Sep 29, 2016 | 72.92 | 73.02 | 72.22 | 72.32 | 776,630 | -0.60(-0.82%) |
Sep 28, 2016 | 72.92 | 72.95 | 72.52 | 72.92 | 647,029 | +0.10(+0.13%) |
Sep 27, 2016 | 72.36 | 72.88 | 72.27 | 72.83 | 618,672 | +0.49(+0.68%) |
Sep 26, 2016 | 72.66 | 72.66 | 72.26 | 72.33 | 1,150,587 | -0.56(-0.77%) |
Sep 23, 2016 | 73.15 | 73.17 | 72.90 | 72.90 | 482,527 | -0.44(-0.60%) |
Sep 22, 2016 | 73.23 | 73.44 | 73.18 | 73.34 | 768,420 | +0.44(+0.61%) |
Sep 21, 2016 | 72.31 | 72.96 | 72.07 | 72.90 | 833,726 | +0.85(+1.18%) |
Sep 20, 2016 | 72.28 | 72.41 | 72.03 | 72.05 | 725,128 | +0.08(+0.11%) |
Sep 19, 2016 | 72.06 | 72.38 | 71.86 | 71.97 | 1,045,639 | +0.15(+0.21%) |
Sep 16, 2016 | 71.94 | 71.94 | 71.52 | 71.82 | 688,954 | -0.25(-0.35%) |
Sep 15, 2016 | 71.39 | 72.20 | 71.29 | 72.07 | 804,174 | +0.60(+0.84%) |
Sep 14, 2016 | 71.69 | 71.92 | 71.27 | 71.47 | 1,093,918 | -0.16(-0.22%) |
Sep 13, 2016 | 72.17 | 72.24 | 71.46 | 71.63 | 1,234,470 | -0.95(-1.31%) |
Sep 12, 2016 | 71.41 | 72.71 | 71.37 | 72.58 | 1,315,503 | +0.97(+1.35%) |
Sep 09, 2016 | 73.06 | 73.06 | 71.61 | 71.61 | 1,234,997 | -1.83(-2.49%) |
Sep 08, 2016 | 73.66 | 73.70 | 73.35 | 73.44 | 910,190 | -0.35(-0.47%) |
Sep 07, 2016 | 73.93 | 73.99 | 73.61 | 73.79 | 614,622 | -0.24(-0.33%) |
Sep 06, 2016 | 74.09 | 74.21 | 73.73 | 74.03 | 575,974 | +0.03(+0.03%) |
Sep 02, 2016 | 74.01 | 74.01 | 74.01 | 0 | +0.39(+0.53%) | |
Sep 01, 2016 | 73.53 | 73.65 | 73.16 | 73.62 | 797,449 | +0.03(+0.05%) |
Aug 31, 2016 | 73.66 | 73.66 | 73.31 | 73.58 | 642,483 | -0.12(-0.16%) |
Aug 30, 2016 | 73.94 | 74.05 | 73.54 | 73.70 | 553,518 | -0.24(-0.33%) |
Aug 29, 2016 | 73.69 | 74.02 | 73.66 | 73.95 | 640,896 | +0.38(+0.52%) |
Aug 26, 2016 | 73.91 | 74.21 | 73.30 | 73.57 | 888,899 | -0.22(-0.29%) |
Aug 25, 2016 | 73.83 | 74.03 | 73.72 | 73.78 | 677,712 | -0.16(-0.21%) |
Aug 24, 2016 | 74.10 | 74.14 | 73.81 | 73.94 | 583,900 | -0.25(-0.34%) |
Aug 23, 2016 | 74.33 | 74.49 | 74.19 | 74.19 | 571,645 | +0.09(+0.12%) |
Aug 22, 2016 | 74.07 | 74.22 | 73.90 | 74.10 | 682,978 | -0.01(-0.01%) |
Aug 19, 2016 | 73.83 | 74.14 | 73.75 | 74.11 | 569,427 | +0.08(+0.11%) |
Aug 18, 2016 | 73.89 | 74.03 | 73.83 | 74.03 | 470,050 | +0.16(+0.21%) |
Aug 17, 2016 | 73.83 | 73.91 | 73.45 | 73.88 | 769,885 | -0.01(-0.01%) |
Aug 16, 2016 | 74.29 | 74.32 | 73.87 | 73.89 | 582,449 | -0.53(-0.71%) |
Aug 15, 2016 | 74.40 | 74.58 | 74.39 | 74.41 | 473,895 | +0.12(+0.16%) |
Aug 12, 2016 | 74.28 | 74.34 | 74.13 | 74.29 | 1,050,985 | -0.01(-0.01%) |
Aug 11, 2016 | 74.21 | 74.39 | 74.05 | 74.30 | 703,737 | +0.32(+0.43%) |
Aug 10, 2016 | 73.96 | 74.04 | 73.82 | 73.98 | 883,757 | +0.04(+0.06%) |
Aug 09, 2016 | 73.96 | 74.14 | 73.84 | 73.94 | 614,729 | +0.03(+0.05%) |
Aug 08, 2016 | 74.08 | 74.08 | 73.81 | 73.90 | 495,385 | -0.09(-0.12%) |
Aug 05, 2016 | 73.76 | 74.01 | 73.69 | 73.99 | 506,774 | +0.49(+0.67%) |
Aug 04, 2016 | 73.38 | 73.57 | 73.32 | 73.50 | 583,208 | +0.16(+0.22%) |
Aug 03, 2016 | 73.37 | 73.39 | 73.11 | 73.33 | 681,253 | -0.04(-0.06%) |
Aug 02, 2016 | 73.76 | 73.76 | 73.11 | 73.38 | 716,419 | -0.20(-0.27%) |