Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 68.46 | 69.11 | 68.43 | 68.75 | 534,451 | +0.46(+0.68%) |
Oct 28, 2016 | 68.62 | 69.82 | 67.96 | 68.29 | 500,790 | -0.16(-0.24%) |
Oct 27, 2016 | 69.95 | 70.11 | 68.24 | 68.45 | 1,236,735 | -1.50(-2.15%) |
Oct 26, 2016 | 70.44 | 72.13 | 69.24 | 69.96 | 835,363 | -0.27(-0.39%) |
Oct 25, 2016 | 71.12 | 71.65 | 69.71 | 70.23 | 589,776 | -0.55(-0.77%) |
Oct 24, 2016 | 70.87 | 71.59 | 70.52 | 70.78 | 553,746 | +0.07(+0.10%) |
Oct 21, 2016 | 70.72 | 71.03 | 70.14 | 70.71 | 738,814 | -0.50(-0.70%) |
Oct 20, 2016 | 70.88 | 71.55 | 70.21 | 71.20 | 978,387 | -0.22(-0.31%) |
Oct 19, 2016 | 74.41 | 74.41 | 71.32 | 71.42 | 1,131,296 | -6.53(-8.38%) |
Oct 18, 2016 | 78.55 | 78.62 | 77.85 | 77.96 | 339,838 | +0.03(+0.04%) |
Oct 17, 2016 | 77.79 | 78.07 | 77.70 | 77.92 | 290,372 | +0.24(+0.31%) |
Oct 14, 2016 | 77.65 | 78.44 | 77.44 | 77.68 | 353,683 | +0.76(+0.99%) |
Oct 13, 2016 | 77.04 | 77.41 | 76.45 | 76.92 | 372,767 | -0.89(-1.14%) |
Oct 12, 2016 | 77.46 | 78.20 | 77.30 | 77.81 | 380,882 | +0.54(+0.70%) |
Oct 11, 2016 | 77.25 | 77.80 | 76.99 | 77.27 | 491,483 | -0.26(-0.33%) |
Oct 10, 2016 | 76.96 | 77.73 | 76.96 | 77.53 | 310,672 | +0.74(+0.97%) |
Oct 07, 2016 | 76.94 | 77.29 | 76.41 | 76.79 | 329,603 | -0.01(-0.01%) |
Oct 06, 2016 | 77.70 | 77.96 | 75.97 | 76.80 | 705,608 | -0.85(-1.10%) |
Oct 05, 2016 | 77.53 | 78.10 | 77.36 | 77.65 | 426,759 | +0.46(+0.60%) |
Oct 04, 2016 | 77.13 | 77.26 | 76.45 | 77.19 | 461,804 | -0.12(-0.15%) |
Oct 03, 2016 | 78.48 | 78.76 | 77.06 | 77.31 | 607,225 | -1.46(-1.85%) |
Sep 30, 2016 | 78.35 | 79.09 | 78.13 | 78.77 | 436,553 | +0.67(+0.85%) |
Sep 29, 2016 | 78.25 | 78.77 | 77.69 | 78.10 | 418,947 | -0.26(-0.33%) |
Sep 28, 2016 | 77.56 | 78.42 | 77.53 | 78.36 | 315,700 | +0.91(+1.17%) |
Sep 27, 2016 | 76.75 | 77.58 | 76.55 | 77.45 | 416,160 | +0.66(+0.86%) |
Sep 26, 2016 | 76.74 | 77.22 | 76.47 | 76.80 | 300,464 | -0.17(-0.22%) |
Sep 23, 2016 | 77.63 | 77.75 | 76.96 | 76.97 | 303,213 | -0.97(-1.25%) |
Sep 22, 2016 | 77.79 | 78.14 | 77.56 | 77.94 | 247,145 | +0.50(+0.64%) |
Sep 21, 2016 | 76.41 | 77.58 | 76.41 | 77.44 | 422,737 | +1.20(+1.57%) |
Sep 20, 2016 | 76.80 | 76.94 | 76.11 | 76.25 | 383,359 | -0.27(-0.36%) |
Sep 19, 2016 | 75.30 | 77.40 | 75.30 | 76.52 | 793,884 | +1.50(+2.00%) |
Sep 16, 2016 | 75.16 | 75.28 | 74.67 | 75.02 | 992,378 | -0.02(-0.02%) |
Sep 15, 2016 | 74.28 | 75.23 | 74.28 | 75.04 | 379,978 | +0.47(+0.63%) |
Sep 14, 2016 | 75.51 | 75.64 | 74.41 | 74.57 | 699,244 | -0.97(-1.29%) |
Sep 13, 2016 | 76.38 | 76.39 | 75.43 | 75.54 | 592,982 | -1.56(-2.03%) |
Sep 12, 2016 | 75.77 | 77.34 | 75.44 | 77.10 | 405,511 | +0.91(+1.20%) |
Sep 09, 2016 | 76.56 | 77.09 | 75.92 | 76.19 | 560,062 | -0.61(-0.80%) |
Sep 08, 2016 | 77.06 | 77.13 | 76.43 | 76.80 | 442,172 | -0.15(-0.20%) |
Sep 07, 2016 | 76.54 | 77.09 | 76.23 | 76.96 | 270,558 | +0.21(+0.28%) |
Sep 06, 2016 | 77.03 | 77.07 | 76.01 | 76.74 | 355,810 | -0.31(-0.40%) |
Sep 02, 2016 | 76.56 | 77.05 | 77.05 | 77.05 | 304,269 | +0.84(+1.10%) |
Sep 01, 2016 | 76.70 | 76.84 | 75.86 | 76.21 | 409,705 | -0.25(-0.32%) |
Aug 31, 2016 | 76.44 | 76.64 | 75.93 | 76.46 | 397,861 | +0.04(+0.06%) |
Aug 30, 2016 | 75.75 | 76.64 | 75.71 | 76.42 | 387,045 | +0.67(+0.88%) |
Aug 29, 2016 | 74.87 | 75.79 | 74.87 | 75.75 | 383,285 | +0.88(+1.17%) |
Aug 26, 2016 | 74.79 | 75.90 | 74.38 | 74.87 | 444,011 | +0.04(+0.06%) |
Aug 25, 2016 | 73.76 | 74.94 | 73.58 | 74.83 | 554,594 | +1.11(+1.51%) |
Aug 24, 2016 | 73.72 | 73.86 | 73.33 | 73.72 | 368,643 | +0.09(+0.13%) |
Aug 23, 2016 | 73.63 | 73.76 | 73.40 | 73.63 | 310,745 | +0.02(+0.02%) |
Aug 22, 2016 | 73.89 | 73.89 | 73.14 | 73.61 | 363,875 | -0.14(-0.18%) |
Aug 19, 2016 | 72.91 | 73.76 | 72.74 | 73.75 | 260,393 | +0.62(+0.85%) |
Aug 18, 2016 | 72.86 | 73.40 | 72.65 | 73.13 | 319,906 | +0.29(+0.40%) |
Aug 17, 2016 | 72.33 | 73.11 | 72.26 | 72.84 | 292,074 | +0.52(+0.72%) |
Aug 16, 2016 | 72.54 | 73.06 | 72.30 | 72.32 | 323,231 | -0.51(-0.70%) |
Aug 15, 2016 | 72.38 | 73.23 | 72.37 | 72.83 | 338,307 | +0.51(+0.70%) |
Aug 12, 2016 | 72.08 | 72.49 | 72.01 | 72.32 | 216,316 | -0.04(-0.06%) |
Aug 11, 2016 | 72.00 | 72.73 | 72.00 | 72.36 | 271,646 | +0.39(+0.54%) |
Aug 10, 2016 | 71.80 | 72.31 | 71.80 | 71.97 | 254,290 | +0.00(+0.00%) |
Aug 09, 2016 | 72.05 | 72.42 | 71.80 | 71.97 | 330,423 | +0.02(+0.02%) |
Aug 08, 2016 | 72.04 | 72.37 | 71.63 | 71.96 | 367,838 | -0.04(-0.06%) |
Aug 05, 2016 | 71.51 | 72.07 | 71.21 | 72.00 | 417,036 | +0.95(+1.34%) |
Aug 04, 2016 | 71.40 | 71.69 | 70.89 | 71.05 | 447,205 | -0.36(-0.50%) |
Aug 03, 2016 | 70.96 | 71.67 | 70.70 | 71.40 | 595,542 | +0.70(+0.98%) |
Aug 02, 2016 | 70.63 | 70.89 | 70.16 | 70.71 | 604,544 | +0.03(+0.05%) |