Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.37 | 76.47 | 75.17 | 75.90 | 1,216,509 | +0.58(+0.77%) |
Oct 28, 2016 | 74.72 | 76.35 | 74.71 | 75.32 | 713,496 | +0.78(+1.05%) |
Oct 27, 2016 | 74.28 | 74.87 | 73.83 | 74.54 | 698,874 | +0.87(+1.18%) |
Oct 26, 2016 | 73.85 | 74.50 | 73.30 | 73.67 | 767,459 | -0.92(-1.23%) |
Oct 25, 2016 | 75.58 | 75.58 | 74.50 | 74.59 | 467,314 | -1.14(-1.51%) |
Oct 24, 2016 | 75.44 | 75.85 | 74.68 | 75.73 | 669,780 | +1.05(+1.41%) |
Oct 21, 2016 | 75.31 | 75.31 | 74.08 | 74.68 | 654,244 | -0.75(-0.99%) |
Oct 20, 2016 | 74.45 | 75.80 | 74.39 | 75.42 | 481,166 | +0.39(+0.52%) |
Oct 19, 2016 | 74.31 | 75.09 | 73.60 | 75.03 | 608,562 | +0.84(+1.14%) |
Oct 18, 2016 | 74.92 | 75.14 | 74.16 | 74.19 | 554,142 | +0.36(+0.49%) |
Oct 17, 2016 | 73.42 | 74.05 | 73.36 | 73.82 | 655,900 | +0.36(+0.49%) |
Oct 14, 2016 | 73.72 | 74.30 | 73.38 | 73.46 | 683,726 | +0.38(+0.52%) |
Oct 13, 2016 | 72.92 | 73.54 | 71.84 | 73.08 | 729,652 | -0.64(-0.87%) |
Oct 12, 2016 | 74.23 | 74.23 | 72.92 | 73.72 | 889,195 | -0.52(-0.70%) |
Oct 11, 2016 | 75.43 | 75.58 | 73.87 | 74.24 | 575,824 | -1.60(-2.11%) |
Oct 10, 2016 | 75.61 | 76.75 | 75.49 | 75.84 | 685,770 | +1.01(+1.35%) |
Oct 07, 2016 | 76.16 | 76.16 | 74.16 | 74.83 | 1,072,087 | -1.15(-1.52%) |
Oct 06, 2016 | 75.43 | 76.20 | 75.32 | 75.99 | 1,078,277 | +0.18(+0.24%) |
Oct 05, 2016 | 75.79 | 76.25 | 75.15 | 75.80 | 1,072,889 | +0.74(+0.99%) |
Oct 04, 2016 | 77.19 | 77.57 | 74.99 | 75.06 | 1,163,174 | -2.01(-2.61%) |
Oct 03, 2016 | 77.40 | 77.63 | 76.40 | 77.07 | 1,062,555 | -0.60(-0.77%) |
Sep 30, 2016 | 76.25 | 77.98 | 75.85 | 77.67 | 1,518,821 | +2.13(+2.81%) |
Sep 29, 2016 | 77.10 | 77.50 | 75.47 | 75.54 | 1,320,471 | -1.56(-2.03%) |
Sep 28, 2016 | 75.80 | 77.21 | 75.43 | 77.10 | 1,131,120 | +1.93(+2.56%) |
Sep 27, 2016 | 73.96 | 75.28 | 73.96 | 75.18 | 915,532 | +0.95(+1.29%) |
Sep 26, 2016 | 73.46 | 74.66 | 73.39 | 74.22 | 1,487,312 | +0.86(+1.18%) |
Sep 23, 2016 | 73.38 | 73.66 | 72.87 | 73.36 | 1,314,214 | -0.41(-0.55%) |
Sep 22, 2016 | 73.61 | 74.31 | 73.51 | 73.77 | 1,747,366 | +0.92(+1.26%) |
Sep 21, 2016 | 70.46 | 72.89 | 70.42 | 72.85 | 1,632,891 | +3.09(+4.43%) |
Sep 20, 2016 | 70.80 | 71.37 | 69.76 | 69.76 | 1,055,086 | -0.77(-1.09%) |
Sep 19, 2016 | 70.05 | 70.84 | 69.99 | 70.54 | 855,229 | +0.83(+1.19%) |
Sep 16, 2016 | 69.80 | 70.09 | 68.85 | 69.71 | 2,537,041 | -0.47(-0.67%) |
Sep 15, 2016 | 68.95 | 70.24 | 68.49 | 70.18 | 1,973,254 | +1.39(+2.02%) |
Sep 14, 2016 | 69.09 | 69.45 | 68.26 | 68.79 | 1,824,615 | -0.34(-0.49%) |
Sep 13, 2016 | 69.75 | 70.44 | 68.80 | 69.13 | 1,511,788 | -0.95(-1.35%) |
Sep 12, 2016 | 68.41 | 70.33 | 67.97 | 70.08 | 1,686,199 | +0.56(+0.81%) |
Sep 09, 2016 | 72.31 | 72.85 | 69.24 | 69.52 | 2,043,341 | -3.71(-5.07%) |
Sep 08, 2016 | 74.89 | 75.14 | 73.18 | 73.23 | 1,087,679 | -1.84(-2.45%) |
Sep 07, 2016 | 74.85 | 75.17 | 74.32 | 75.06 | 1,021,818 | -0.08(-0.11%) |
Sep 06, 2016 | 74.32 | 75.14 | 74.07 | 75.14 | 1,057,275 | +0.98(+1.32%) |
Sep 02, 2016 | 74.62 | 74.17 | 74.17 | 74.17 | 989,262 | +0.60(+0.81%) |
Sep 01, 2016 | 72.35 | 73.57 | 72.00 | 73.57 | 1,306,072 | +1.20(+1.66%) |
Aug 31, 2016 | 73.52 | 73.52 | 72.13 | 72.37 | 1,445,631 | -1.59(-2.15%) |
Aug 30, 2016 | 74.88 | 75.56 | 73.84 | 73.96 | 840,351 | -0.92(-1.23%) |
Aug 29, 2016 | 74.14 | 75.06 | 73.89 | 74.88 | 818,728 | +0.87(+1.17%) |
Aug 26, 2016 | 75.04 | 75.58 | 73.60 | 74.01 | 971,952 | -0.71(-0.94%) |
Aug 25, 2016 | 74.48 | 75.45 | 74.32 | 74.72 | 833,181 | +0.34(+0.46%) |
Aug 24, 2016 | 75.87 | 76.38 | 74.16 | 74.38 | 1,730,608 | -1.79(-2.35%) |
Aug 23, 2016 | 76.47 | 78.28 | 76.16 | 76.17 | 1,436,385 | +0.29(+0.38%) |
Aug 22, 2016 | 74.46 | 75.88 | 73.97 | 75.88 | 1,203,370 | +1.00(+1.34%) |
Aug 19, 2016 | 73.30 | 75.04 | 73.14 | 74.87 | 1,940,484 | +1.32(+1.80%) |
Aug 18, 2016 | 73.31 | 73.59 | 73.12 | 73.55 | 1,182,519 | +0.66(+0.91%) |
Aug 17, 2016 | 74.00 | 74.05 | 72.56 | 72.89 | 1,307,499 | -1.07(-1.44%) |
Aug 16, 2016 | 76.27 | 76.31 | 73.87 | 73.96 | 1,178,109 | -2.13(-2.80%) |
Aug 15, 2016 | 75.54 | 76.73 | 75.36 | 76.09 | 1,255,090 | +0.97(+1.29%) |
Aug 12, 2016 | 74.57 | 75.77 | 74.39 | 75.12 | 1,259,295 | +0.39(+0.52%) |
Aug 11, 2016 | 74.31 | 75.21 | 73.86 | 74.73 | 1,252,138 | +0.44(+0.60%) |
Aug 10, 2016 | 74.23 | 74.50 | 73.66 | 74.28 | 1,434,945 | +0.07(+0.10%) |
Aug 09, 2016 | 74.65 | 74.80 | 73.95 | 74.21 | 1,643,713 | -0.14(-0.19%) |
Aug 08, 2016 | 74.50 | 74.80 | 73.79 | 74.36 | 1,652,613 | -0.14(-0.19%) |
Aug 05, 2016 | 74.40 | 74.79 | 73.74 | 74.50 | 1,904,408 | +0.19(+0.26%) |
Aug 04, 2016 | 76.17 | 76.61 | 72.75 | 74.31 | 3,211,981 | -1.69(-2.23%) |
Aug 03, 2016 | 76.47 | 76.54 | 75.21 | 76.00 | 2,656,652 | -0.34(-0.45%) |
Aug 02, 2016 | 76.25 | 76.70 | 75.71 | 76.35 | 2,249,176 | +0.42(+0.55%) |