Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.68 | 76.78 | 75.48 | 76.22 | 1,211,508 | +0.58(+0.77%) |
Oct 28, 2016 | 75.03 | 76.67 | 75.01 | 75.63 | 710,563 | +0.78(+1.05%) |
Oct 27, 2016 | 74.59 | 75.18 | 74.14 | 74.85 | 696,001 | +0.88(+1.18%) |
Oct 26, 2016 | 74.16 | 74.80 | 73.60 | 73.97 | 764,304 | -0.92(-1.23%) |
Oct 25, 2016 | 75.89 | 75.89 | 74.80 | 74.90 | 465,393 | -1.15(-1.51%) |
Oct 24, 2016 | 75.75 | 76.16 | 74.99 | 76.04 | 667,026 | +1.06(+1.41%) |
Oct 21, 2016 | 75.62 | 75.62 | 74.38 | 74.99 | 651,555 | -0.75(-0.99%) |
Oct 20, 2016 | 74.76 | 76.12 | 74.69 | 75.73 | 479,188 | +0.39(+0.52%) |
Oct 19, 2016 | 74.62 | 75.40 | 73.90 | 75.34 | 606,060 | +0.85(+1.14%) |
Oct 18, 2016 | 75.23 | 75.45 | 74.47 | 74.49 | 551,864 | +0.36(+0.49%) |
Oct 17, 2016 | 73.72 | 74.36 | 73.66 | 74.13 | 653,203 | +0.36(+0.49%) |
Oct 14, 2016 | 74.02 | 74.60 | 73.68 | 73.76 | 680,915 | +0.38(+0.52%) |
Oct 13, 2016 | 73.22 | 73.85 | 72.14 | 73.38 | 726,653 | -0.65(-0.87%) |
Oct 12, 2016 | 74.54 | 74.54 | 73.23 | 74.03 | 885,540 | -0.52(-0.70%) |
Oct 11, 2016 | 75.74 | 75.89 | 74.17 | 74.55 | 573,457 | -1.61(-2.11%) |
Oct 10, 2016 | 75.92 | 77.07 | 75.80 | 76.15 | 682,951 | +1.01(+1.35%) |
Oct 07, 2016 | 76.47 | 76.47 | 74.47 | 75.14 | 1,067,680 | -1.16(-1.52%) |
Oct 06, 2016 | 75.74 | 76.51 | 75.63 | 76.30 | 1,073,845 | +0.18(+0.24%) |
Oct 05, 2016 | 76.10 | 76.56 | 75.46 | 76.12 | 1,068,479 | +0.75(+0.99%) |
Oct 04, 2016 | 77.51 | 77.89 | 75.30 | 75.37 | 1,158,392 | -2.02(-2.61%) |
Oct 03, 2016 | 77.72 | 77.95 | 76.71 | 77.39 | 1,058,187 | -0.60(-0.77%) |
Sep 30, 2016 | 76.56 | 78.30 | 76.16 | 77.99 | 1,512,578 | +2.13(+2.81%) |
Sep 29, 2016 | 77.42 | 77.82 | 75.78 | 75.85 | 1,315,043 | -1.57(-2.03%) |
Sep 28, 2016 | 76.12 | 77.53 | 75.74 | 77.42 | 1,126,470 | +1.93(+2.56%) |
Sep 27, 2016 | 74.27 | 75.59 | 74.27 | 75.49 | 911,769 | +0.96(+1.29%) |
Sep 26, 2016 | 73.76 | 74.97 | 73.69 | 74.53 | 1,481,198 | +0.87(+1.18%) |
Sep 23, 2016 | 73.68 | 73.96 | 73.17 | 73.66 | 1,308,811 | -0.41(-0.55%) |
Sep 22, 2016 | 73.91 | 74.62 | 73.81 | 74.07 | 1,740,183 | +0.92(+1.26%) |
Sep 21, 2016 | 70.75 | 73.19 | 70.71 | 73.15 | 1,626,179 | +3.10(+4.43%) |
Sep 20, 2016 | 71.09 | 71.67 | 70.05 | 70.05 | 1,050,749 | -0.78(-1.09%) |
Sep 19, 2016 | 70.34 | 71.14 | 70.28 | 70.83 | 851,714 | +0.83(+1.19%) |
Sep 16, 2016 | 70.09 | 70.38 | 69.13 | 70.00 | 2,526,612 | -0.47(-0.67%) |
Sep 15, 2016 | 69.24 | 70.53 | 68.77 | 70.47 | 1,965,143 | +1.40(+2.02%) |
Sep 14, 2016 | 69.38 | 69.73 | 68.54 | 69.08 | 1,817,114 | -0.34(-0.49%) |
Sep 13, 2016 | 70.04 | 70.73 | 69.08 | 69.41 | 1,505,573 | -0.95(-1.35%) |
Sep 12, 2016 | 68.69 | 70.62 | 68.25 | 70.37 | 1,679,267 | +0.56(+0.81%) |
Sep 09, 2016 | 72.61 | 73.15 | 69.52 | 69.80 | 2,034,941 | -3.73(-5.07%) |
Sep 08, 2016 | 75.20 | 75.45 | 73.48 | 73.53 | 1,083,207 | -1.84(-2.45%) |
Sep 07, 2016 | 75.15 | 75.48 | 74.63 | 75.37 | 1,017,618 | -0.08(-0.11%) |
Sep 06, 2016 | 74.63 | 75.45 | 74.37 | 75.45 | 1,052,928 | +0.98(+1.32%) |
Sep 02, 2016 | 74.93 | 74.47 | 74.47 | 74.47 | 985,195 | +0.60(+0.81%) |
Sep 01, 2016 | 72.65 | 73.87 | 72.29 | 73.87 | 1,300,703 | +1.21(+1.66%) |
Aug 31, 2016 | 73.83 | 73.83 | 72.43 | 72.66 | 1,439,688 | -1.60(-2.15%) |
Aug 30, 2016 | 75.19 | 75.87 | 74.14 | 74.26 | 836,896 | -0.93(-1.23%) |
Aug 29, 2016 | 74.45 | 75.37 | 74.19 | 75.19 | 815,362 | +0.87(+1.17%) |
Aug 26, 2016 | 75.35 | 75.89 | 73.90 | 74.32 | 967,956 | -0.71(-0.94%) |
Aug 25, 2016 | 74.79 | 75.76 | 74.63 | 75.03 | 829,756 | +0.35(+0.46%) |
Aug 24, 2016 | 76.18 | 76.70 | 74.46 | 74.68 | 1,723,494 | -1.80(-2.35%) |
Aug 23, 2016 | 76.78 | 78.60 | 76.47 | 76.48 | 1,430,480 | +0.29(+0.38%) |
Aug 22, 2016 | 74.76 | 76.19 | 74.27 | 76.19 | 1,198,423 | +1.01(+1.34%) |
Aug 19, 2016 | 73.60 | 75.35 | 73.44 | 75.18 | 1,932,507 | +1.33(+1.80%) |
Aug 18, 2016 | 73.61 | 73.89 | 73.42 | 73.86 | 1,177,658 | +0.66(+0.91%) |
Aug 17, 2016 | 74.31 | 74.36 | 72.86 | 73.19 | 1,302,124 | -1.07(-1.44%) |
Aug 16, 2016 | 76.58 | 76.63 | 74.17 | 74.26 | 1,173,266 | -2.14(-2.80%) |
Aug 15, 2016 | 75.85 | 77.04 | 75.67 | 76.40 | 1,249,930 | +0.97(+1.29%) |
Aug 12, 2016 | 74.88 | 76.08 | 74.70 | 75.43 | 1,254,119 | +0.39(+0.52%) |
Aug 11, 2016 | 74.62 | 75.52 | 74.16 | 75.04 | 1,246,990 | +0.45(+0.60%) |
Aug 10, 2016 | 74.54 | 74.81 | 73.96 | 74.59 | 1,429,046 | +0.07(+0.10%) |
Aug 09, 2016 | 74.95 | 75.11 | 74.26 | 74.52 | 1,636,956 | -0.15(-0.19%) |
Aug 08, 2016 | 74.81 | 75.11 | 74.09 | 74.66 | 1,645,820 | -0.15(-0.19%) |
Aug 05, 2016 | 74.71 | 75.10 | 74.05 | 74.81 | 1,896,579 | +0.19(+0.26%) |
Aug 04, 2016 | 76.48 | 76.93 | 73.05 | 74.62 | 3,198,777 | -1.70(-2.23%) |
Aug 03, 2016 | 76.79 | 76.85 | 75.52 | 76.32 | 2,645,730 | -0.35(-0.45%) |
Aug 02, 2016 | 76.56 | 77.02 | 76.02 | 76.66 | 2,239,929 | +0.42(+0.55%) |