Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 72.29 | 72.66 | 71.48 | 72.28 | 1,397,631 | +0.42(+0.58%) |
Oct 28, 2016 | 70.71 | 72.44 | 70.59 | 71.86 | 1,502,059 | +1.28(+1.81%) |
Oct 27, 2016 | 71.22 | 72.12 | 70.46 | 70.58 | 1,216,293 | -0.08(-0.11%) |
Oct 26, 2016 | 71.23 | 72.00 | 70.60 | 70.66 | 1,118,942 | -0.70(-0.98%) |
Oct 25, 2016 | 72.07 | 72.41 | 70.92 | 71.36 | 1,754,365 | -0.86(-1.19%) |
Oct 24, 2016 | 71.73 | 72.75 | 71.20 | 72.22 | 1,342,082 | +1.04(+1.46%) |
Oct 21, 2016 | 70.85 | 71.34 | 70.00 | 71.18 | 1,117,542 | +0.05(+0.07%) |
Oct 20, 2016 | 70.75 | 71.40 | 70.07 | 71.13 | 1,127,374 | +0.35(+0.49%) |
Oct 19, 2016 | 70.13 | 70.94 | 69.86 | 70.78 | 957,167 | +0.65(+0.93%) |
Oct 18, 2016 | 69.92 | 70.32 | 69.55 | 70.13 | 1,047,236 | +1.28(+1.86%) |
Oct 17, 2016 | 69.33 | 69.86 | 68.77 | 68.85 | 1,080,445 | -0.61(-0.88%) |
Oct 14, 2016 | 71.23 | 71.23 | 69.29 | 69.46 | 1,169,268 | +0.17(+0.25%) |
Oct 13, 2016 | 69.66 | 69.70 | 68.40 | 69.29 | 1,690,586 | -1.04(-1.48%) |
Oct 12, 2016 | 70.43 | 70.60 | 69.76 | 70.33 | 1,419,863 | +0.16(+0.23%) |
Oct 11, 2016 | 72.31 | 72.77 | 69.86 | 70.17 | 1,704,090 | -2.04(-2.83%) |
Oct 10, 2016 | 72.00 | 73.07 | 72.00 | 72.21 | 1,260,227 | +0.20(+0.28%) |
Oct 07, 2016 | 72.80 | 72.80 | 71.47 | 72.01 | 1,598,028 | -0.82(-1.13%) |
Oct 06, 2016 | 73.18 | 73.40 | 71.76 | 72.83 | 1,415,103 | -0.38(-0.52%) |
Oct 05, 2016 | 71.57 | 73.24 | 71.57 | 73.21 | 1,708,223 | +1.79(+2.51%) |
Oct 04, 2016 | 71.32 | 72.53 | 71.00 | 71.42 | 1,557,611 | +0.24(+0.34%) |
Oct 03, 2016 | 71.15 | 72.26 | 70.85 | 71.18 | 2,202,833 | -1.15(-1.59%) |
Sep 30, 2016 | 72.03 | 72.59 | 71.41 | 72.33 | 1,512,176 | +0.74(+1.03%) |
Sep 29, 2016 | 72.59 | 72.80 | 71.41 | 71.59 | 1,425,419 | -1.06(-1.46%) |
Sep 28, 2016 | 72.20 | 72.69 | 71.55 | 72.65 | 1,796,515 | +0.75(+1.04%) |
Sep 27, 2016 | 70.97 | 71.93 | 70.83 | 71.90 | 1,459,406 | +0.82(+1.15%) |
Sep 26, 2016 | 71.27 | 71.64 | 70.58 | 71.08 | 1,490,503 | -0.59(-0.82%) |
Sep 23, 2016 | 72.19 | 72.42 | 71.53 | 71.67 | 1,568,668 | -0.68(-0.94%) |
Sep 22, 2016 | 72.26 | 72.62 | 71.76 | 72.35 | 1,858,380 | +0.66(+0.92%) |
Sep 21, 2016 | 68.91 | 71.78 | 68.91 | 71.69 | 3,217,240 | +2.90(+4.22%) |
Sep 20, 2016 | 68.67 | 69.57 | 68.32 | 68.79 | 1,692,980 | +0.66(+0.97%) |
Sep 19, 2016 | 67.95 | 69.20 | 67.65 | 68.13 | 2,029,703 | +0.53(+0.78%) |
Sep 16, 2016 | 66.90 | 67.99 | 66.36 | 67.60 | 7,049,208 | +0.21(+0.31%) |
Sep 15, 2016 | 65.70 | 67.40 | 65.50 | 67.39 | 2,290,616 | +1.88(+2.87%) |
Sep 14, 2016 | 65.76 | 66.24 | 65.06 | 65.51 | 1,843,715 | -0.27(-0.41%) |
Sep 13, 2016 | 66.31 | 66.90 | 65.36 | 65.78 | 2,290,076 | -1.57(-2.33%) |
Sep 12, 2016 | 65.92 | 67.47 | 65.39 | 67.35 | 2,676,075 | +0.51(+0.76%) |
Sep 09, 2016 | 68.17 | 68.65 | 66.84 | 66.84 | 2,205,537 | -1.97(-2.86%) |
Sep 08, 2016 | 68.41 | 69.15 | 68.16 | 68.81 | 1,640,543 | +0.21(+0.31%) |
Sep 07, 2016 | 67.58 | 68.76 | 67.57 | 68.60 | 1,956,620 | +0.91(+1.34%) |
Sep 06, 2016 | 68.20 | 68.20 | 67.05 | 67.69 | 1,775,543 | -0.32(-0.47%) |
Sep 02, 2016 | 67.93 | 68.01 | 68.01 | 68.01 | 1,113,300 | +0.64(+0.95%) |
Sep 01, 2016 | 67.42 | 67.67 | 66.78 | 67.37 | 1,299,821 | -0.03(-0.04%) |
Aug 31, 2016 | 67.85 | 68.05 | 67.01 | 67.40 | 2,264,582 | -0.63(-0.93%) |
Aug 30, 2016 | 67.80 | 68.75 | 67.52 | 68.03 | 2,403,324 | -0.29(-0.42%) |
Aug 29, 2016 | 68.50 | 68.89 | 67.86 | 68.32 | 3,127,566 | -0.55(-0.80%) |
Aug 26, 2016 | 66.00 | 69.21 | 65.06 | 68.87 | 6,591,406 | +5.17(+8.12%) |
Aug 25, 2016 | 63.21 | 63.92 | 63.00 | 63.70 | 3,071,653 | +0.53(+0.84%) |
Aug 24, 2016 | 63.31 | 63.79 | 62.96 | 63.17 | 1,498,740 | -0.29(-0.46%) |
Aug 23, 2016 | 63.62 | 64.00 | 63.32 | 63.46 | 1,554,989 | +0.17(+0.27%) |
Aug 22, 2016 | 63.33 | 63.59 | 62.68 | 63.29 | 1,192,688 | -0.45(-0.71%) |
Aug 19, 2016 | 63.34 | 63.84 | 62.60 | 63.74 | 1,380,800 | +0.24(+0.38%) |
Aug 18, 2016 | 62.89 | 63.76 | 62.72 | 63.50 | 1,951,122 | +0.71(+1.13%) |
Aug 17, 2016 | 62.59 | 62.85 | 61.99 | 62.79 | 1,124,239 | +0.14(+0.22%) |
Aug 16, 2016 | 62.91 | 63.26 | 62.61 | 62.65 | 1,609,969 | -0.33(-0.52%) |
Aug 15, 2016 | 61.90 | 63.21 | 61.40 | 62.98 | 1,576,635 | +1.15(+1.86%) |
Aug 12, 2016 | 61.36 | 61.96 | 60.95 | 61.83 | 1,337,432 | +0.12(+0.19%) |
Aug 11, 2016 | 60.49 | 61.75 | 58.78 | 61.71 | 1,629,216 | +1.41(+2.34%) |
Aug 10, 2016 | 60.31 | 60.39 | 59.81 | 60.30 | 893,671 | -0.04(-0.07%) |
Aug 09, 2016 | 59.52 | 60.49 | 59.41 | 60.34 | 1,518,387 | +0.97(+1.63%) |
Aug 08, 2016 | 59.46 | 59.88 | 59.26 | 59.37 | 1,297,562 | +0.04(+0.07%) |
Aug 05, 2016 | 58.44 | 59.48 | 58.25 | 59.33 | 1,729,356 | +1.08(+1.85%) |
Aug 04, 2016 | 58.09 | 58.87 | 57.96 | 58.25 | 1,631,293 | +0.30(+0.52%) |
Aug 03, 2016 | 57.78 | 58.40 | 56.80 | 57.95 | 2,727,538 | +0.08(+0.14%) |
Aug 02, 2016 | 59.53 | 59.58 | 57.34 | 57.87 | 1,389,252 | -1.87(-3.13%) |