Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.19 | 74.53 | 73.50 | 74.24 | 1,387,498 | +0.26(+0.36%) |
Oct 28, 2016 | 74.93 | 75.28 | 73.46 | 73.98 | 1,407,333 | -0.86(-1.15%) |
Oct 27, 2016 | 75.16 | 75.34 | 73.99 | 74.84 | 1,384,426 | +0.08(+0.10%) |
Oct 26, 2016 | 74.50 | 75.38 | 73.90 | 74.76 | 1,869,436 | -0.29(-0.39%) |
Oct 25, 2016 | 74.77 | 76.03 | 74.19 | 75.06 | 2,005,176 | -0.08(-0.10%) |
Oct 24, 2016 | 77.18 | 77.18 | 74.92 | 75.14 | 2,211,167 | -2.56(-3.30%) |
Oct 21, 2016 | 76.83 | 78.31 | 76.58 | 77.70 | 1,819,443 | +0.05(+0.06%) |
Oct 20, 2016 | 78.50 | 79.97 | 75.60 | 77.65 | 4,350,144 | +3.48(+4.70%) |
Oct 19, 2016 | 75.22 | 75.41 | 74.03 | 74.17 | 2,880,233 | -0.84(-1.13%) |
Oct 18, 2016 | 75.42 | 75.77 | 74.64 | 75.01 | 1,802,311 | +0.73(+0.98%) |
Oct 17, 2016 | 73.51 | 74.60 | 72.92 | 74.28 | 2,245,774 | +0.42(+0.57%) |
Oct 14, 2016 | 74.96 | 75.46 | 73.65 | 73.86 | 2,746,972 | -2.88(-3.76%) |
Oct 13, 2016 | 77.65 | 77.68 | 75.73 | 76.75 | 1,571,957 | -1.93(-2.46%) |
Oct 12, 2016 | 78.12 | 79.05 | 77.70 | 78.68 | 1,094,418 | +0.67(+0.86%) |
Oct 11, 2016 | 79.76 | 79.76 | 77.46 | 78.01 | 1,367,398 | -1.75(-2.19%) |
Oct 10, 2016 | 79.87 | 80.70 | 79.18 | 79.76 | 1,341,935 | +0.51(+0.64%) |
Oct 07, 2016 | 81.28 | 81.28 | 78.91 | 79.25 | 2,126,095 | -2.40(-2.94%) |
Oct 06, 2016 | 79.13 | 82.00 | 79.13 | 81.65 | 2,619,635 | +2.58(+3.26%) |
Oct 05, 2016 | 78.48 | 80.01 | 78.14 | 79.07 | 2,094,613 | +1.39(+1.79%) |
Oct 04, 2016 | 78.65 | 79.37 | 77.35 | 77.68 | 2,007,590 | +0.23(+0.29%) |
Oct 03, 2016 | 76.91 | 78.05 | 76.56 | 77.45 | 1,689,484 | +0.43(+0.56%) |
Sep 30, 2016 | 75.67 | 77.43 | 75.42 | 77.02 | 2,647,369 | +2.11(+2.82%) |
Sep 29, 2016 | 73.60 | 75.54 | 73.36 | 74.91 | 2,569,894 | +1.18(+1.60%) |
Sep 28, 2016 | 72.10 | 73.88 | 71.86 | 73.73 | 2,577,328 | +1.88(+2.62%) |
Sep 27, 2016 | 72.14 | 72.57 | 71.49 | 71.85 | 1,952,674 | -0.72(-0.99%) |
Sep 26, 2016 | 73.95 | 74.58 | 72.44 | 72.57 | 2,032,329 | -1.57(-2.12%) |
Sep 23, 2016 | 73.87 | 75.79 | 73.59 | 74.14 | 2,199,241 | +0.16(+0.21%) |
Sep 22, 2016 | 74.99 | 75.45 | 73.57 | 73.98 | 2,375,431 | -0.26(-0.36%) |
Sep 21, 2016 | 74.91 | 75.52 | 73.20 | 74.24 | 2,689,312 | +0.10(+0.13%) |
Sep 20, 2016 | 78.00 | 78.00 | 74.15 | 74.15 | 2,517,752 | -3.55(-4.57%) |
Sep 19, 2016 | 77.30 | 78.83 | 76.98 | 77.70 | 1,194,594 | +1.51(+1.98%) |
Sep 16, 2016 | 76.85 | 77.21 | 75.63 | 76.19 | 2,180,174 | -1.64(-2.11%) |
Sep 15, 2016 | 77.25 | 78.14 | 76.73 | 77.83 | 1,367,178 | +0.61(+0.79%) |
Sep 14, 2016 | 75.73 | 77.61 | 75.19 | 77.22 | 1,864,353 | +1.65(+2.18%) |
Sep 13, 2016 | 77.19 | 77.61 | 75.10 | 75.57 | 2,394,284 | -2.82(-3.59%) |
Sep 12, 2016 | 75.59 | 78.53 | 75.11 | 78.39 | 2,038,561 | +1.94(+2.54%) |
Sep 09, 2016 | 80.86 | 81.16 | 76.42 | 76.44 | 2,666,158 | -5.87(-7.13%) |
Sep 08, 2016 | 82.31 | 83.05 | 81.30 | 82.31 | 1,359,142 | -0.04(-0.05%) |
Sep 07, 2016 | 80.98 | 82.42 | 80.98 | 82.35 | 1,905,514 | +1.92(+2.39%) |
Sep 06, 2016 | 80.43 | 80.80 | 79.82 | 80.43 | 997,777 | +0.00(+0.00%) |
Sep 02, 2016 | 80.42 | 80.43 | 80.43 | 80.43 | 954,563 | +0.78(+0.99%) |
Sep 01, 2016 | 80.47 | 80.76 | 78.21 | 79.64 | 1,410,491 | -1.13(-1.40%) |
Aug 31, 2016 | 80.96 | 81.06 | 79.27 | 80.77 | 1,727,822 | -0.50(-0.62%) |
Aug 30, 2016 | 81.34 | 82.10 | 80.72 | 81.27 | 1,038,582 | -0.07(-0.08%) |
Aug 29, 2016 | 80.71 | 82.03 | 80.52 | 81.34 | 1,087,503 | +0.62(+0.77%) |
Aug 26, 2016 | 80.04 | 82.19 | 79.90 | 80.72 | 1,903,322 | +1.03(+1.29%) |
Aug 25, 2016 | 79.22 | 80.08 | 79.09 | 79.69 | 950,554 | +0.25(+0.31%) |
Aug 24, 2016 | 80.43 | 81.28 | 79.17 | 79.44 | 1,510,570 | -1.14(-1.41%) |
Aug 23, 2016 | 79.22 | 80.96 | 79.18 | 80.58 | 1,808,464 | +1.95(+2.48%) |
Aug 22, 2016 | 78.19 | 79.00 | 77.53 | 78.63 | 1,149,936 | -0.10(-0.12%) |
Aug 19, 2016 | 78.74 | 79.06 | 77.64 | 78.73 | 1,414,409 | -0.57(-0.72%) |
Aug 18, 2016 | 76.70 | 79.85 | 76.70 | 79.30 | 2,146,237 | +3.13(+4.11%) |
Aug 17, 2016 | 76.46 | 76.59 | 75.72 | 76.17 | 1,054,905 | -0.26(-0.33%) |
Aug 16, 2016 | 77.60 | 77.77 | 76.31 | 76.42 | 1,176,242 | -1.32(-1.70%) |
Aug 15, 2016 | 77.20 | 78.20 | 77.16 | 77.75 | 1,182,309 | +0.84(+1.10%) |
Aug 12, 2016 | 77.21 | 77.98 | 76.39 | 76.90 | 1,246,596 | -0.51(-0.66%) |
Aug 11, 2016 | 77.02 | 77.93 | 76.55 | 77.41 | 1,416,232 | +1.01(+1.32%) |
Aug 10, 2016 | 77.76 | 77.82 | 76.29 | 76.40 | 1,076,540 | -0.96(-1.24%) |
Aug 09, 2016 | 77.62 | 79.30 | 77.06 | 77.36 | 1,436,651 | -0.62(-0.79%) |
Aug 08, 2016 | 78.46 | 79.25 | 77.60 | 77.98 | 1,037,116 | +0.02(+0.03%) |
Aug 05, 2016 | 76.07 | 78.29 | 75.78 | 77.96 | 1,838,458 | +2.47(+3.28%) |
Aug 04, 2016 | 74.74 | 75.77 | 74.51 | 75.49 | 1,246,200 | +0.32(+0.43%) |
Aug 03, 2016 | 74.06 | 75.27 | 73.91 | 75.17 | 1,309,224 | +1.26(+1.70%) |
Aug 02, 2016 | 76.13 | 76.59 | 72.94 | 73.91 | 2,267,034 | -1.99(-2.62%) |