Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 69.42 | 69.49 | 68.99 | 69.27 | 584,217 | -0.03(-0.04%) |
Oct 28, 2016 | 68.81 | 69.69 | 68.71 | 69.30 | 600,521 | +0.52(+0.75%) |
Oct 27, 2016 | 70.69 | 70.74 | 68.69 | 68.78 | 731,419 | -1.61(-2.28%) |
Oct 26, 2016 | 70.31 | 71.07 | 69.92 | 70.39 | 670,596 | -0.33(-0.47%) |
Oct 25, 2016 | 71.68 | 72.03 | 70.11 | 70.72 | 597,588 | -1.16(-1.62%) |
Oct 24, 2016 | 72.20 | 72.21 | 71.32 | 71.88 | 511,265 | +0.39(+0.55%) |
Oct 21, 2016 | 70.73 | 71.67 | 70.49 | 71.49 | 422,273 | +0.55(+0.78%) |
Oct 20, 2016 | 71.24 | 71.24 | 70.40 | 70.94 | 570,425 | -0.37(-0.51%) |
Oct 19, 2016 | 71.11 | 71.73 | 70.84 | 71.31 | 736,307 | +0.17(+0.23%) |
Oct 18, 2016 | 72.32 | 72.42 | 70.98 | 71.14 | 741,729 | -0.43(-0.60%) |
Oct 17, 2016 | 72.00 | 72.58 | 71.24 | 71.57 | 626,833 | -0.46(-0.64%) |
Oct 14, 2016 | 72.88 | 73.27 | 71.92 | 72.03 | 447,769 | -0.40(-0.55%) |
Oct 13, 2016 | 72.05 | 72.71 | 71.28 | 72.43 | 617,814 | -0.16(-0.22%) |
Oct 12, 2016 | 72.78 | 73.00 | 72.51 | 72.58 | 923,231 | -0.17(-0.23%) |
Oct 11, 2016 | 73.76 | 73.96 | 72.46 | 72.75 | 744,653 | -0.92(-1.25%) |
Oct 10, 2016 | 73.81 | 74.80 | 73.63 | 73.67 | 587,931 | -0.14(-0.19%) |
Oct 07, 2016 | 74.34 | 74.34 | 73.37 | 73.81 | 809,122 | -0.84(-1.12%) |
Oct 06, 2016 | 74.28 | 74.72 | 73.75 | 74.65 | 612,059 | -0.03(-0.03%) |
Oct 05, 2016 | 75.04 | 75.45 | 74.63 | 74.67 | 564,479 | +0.05(+0.07%) |
Oct 04, 2016 | 74.95 | 75.50 | 74.15 | 74.62 | 974,086 | -0.06(-0.08%) |
Oct 03, 2016 | 73.58 | 74.70 | 73.35 | 74.68 | 900,411 | +1.00(+1.36%) |
Sep 30, 2016 | 74.42 | 74.72 | 73.66 | 73.68 | 919,405 | -0.52(-0.70%) |
Sep 29, 2016 | 75.17 | 75.46 | 73.98 | 74.20 | 1,280,909 | -1.09(-1.44%) |
Sep 28, 2016 | 74.78 | 75.75 | 74.25 | 75.29 | 1,341,201 | +0.77(+1.04%) |
Sep 27, 2016 | 74.69 | 75.39 | 72.85 | 74.52 | 3,833,401 | +2.54(+3.53%) |
Sep 26, 2016 | 70.88 | 72.11 | 70.67 | 71.98 | 1,460,067 | +0.93(+1.31%) |
Sep 23, 2016 | 71.01 | 71.38 | 70.05 | 71.04 | 751,490 | -0.32(-0.45%) |
Sep 22, 2016 | 70.60 | 71.54 | 70.60 | 71.37 | 819,353 | +1.42(+2.03%) |
Sep 21, 2016 | 69.81 | 70.32 | 69.19 | 69.95 | 573,539 | +0.66(+0.95%) |
Sep 20, 2016 | 70.35 | 70.43 | 69.01 | 69.29 | 615,645 | -0.47(-0.67%) |
Sep 19, 2016 | 69.63 | 70.73 | 69.14 | 69.76 | 658,227 | +0.94(+1.37%) |
Sep 16, 2016 | 69.31 | 69.49 | 68.49 | 68.82 | 960,021 | -0.68(-0.98%) |
Sep 15, 2016 | 68.64 | 69.70 | 68.43 | 69.50 | 485,217 | +0.94(+1.37%) |
Sep 14, 2016 | 67.58 | 68.57 | 67.58 | 68.56 | 921,517 | +1.39(+2.07%) |
Sep 13, 2016 | 67.58 | 69.56 | 66.82 | 67.16 | 1,371,852 | +0.04(+0.06%) |
Sep 12, 2016 | 67.12 | 67.68 | 65.29 | 67.12 | 1,810,543 | -0.71(-1.05%) |
Sep 09, 2016 | 70.40 | 70.73 | 67.83 | 67.83 | 1,098,744 | -3.39(-4.76%) |
Sep 08, 2016 | 71.98 | 72.25 | 71.04 | 71.23 | 645,260 | -1.01(-1.40%) |
Sep 07, 2016 | 72.11 | 72.74 | 71.62 | 72.24 | 512,996 | +0.31(+0.44%) |
Sep 06, 2016 | 71.64 | 72.18 | 71.28 | 71.92 | 656,915 | +0.70(+0.98%) |
Sep 02, 2016 | 70.83 | 71.23 | 71.23 | 71.23 | 313,829 | +0.70(+1.00%) |
Sep 01, 2016 | 70.68 | 71.34 | 70.29 | 70.52 | 503,776 | -0.07(-0.10%) |
Aug 31, 2016 | 70.74 | 70.82 | 70.13 | 70.59 | 421,882 | -0.29(-0.41%) |
Aug 30, 2016 | 70.94 | 71.12 | 70.59 | 70.88 | 512,686 | -0.01(-0.01%) |
Aug 29, 2016 | 70.40 | 70.94 | 69.97 | 70.89 | 591,465 | +1.09(+1.56%) |
Aug 26, 2016 | 70.00 | 70.71 | 69.62 | 69.80 | 571,085 | -0.05(-0.07%) |
Aug 25, 2016 | 69.46 | 70.07 | 69.37 | 69.85 | 407,906 | +0.24(+0.35%) |
Aug 24, 2016 | 69.59 | 70.01 | 69.38 | 69.61 | 380,662 | +0.01(+0.01%) |
Aug 23, 2016 | 69.38 | 69.97 | 69.38 | 69.60 | 518,469 | +0.48(+0.69%) |
Aug 22, 2016 | 68.78 | 69.13 | 68.36 | 69.12 | 447,698 | +0.22(+0.32%) |
Aug 19, 2016 | 68.90 | 69.07 | 67.60 | 68.90 | 795,770 | -0.43(-0.63%) |
Aug 18, 2016 | 67.72 | 69.51 | 67.61 | 69.34 | 519,006 | +1.63(+2.40%) |
Aug 17, 2016 | 67.59 | 67.75 | 67.13 | 67.71 | 356,027 | +0.23(+0.34%) |
Aug 16, 2016 | 68.33 | 68.33 | 67.44 | 67.49 | 352,531 | -0.99(-1.45%) |
Aug 15, 2016 | 67.85 | 68.57 | 67.85 | 68.48 | 342,443 | +0.69(+1.01%) |
Aug 12, 2016 | 67.85 | 68.07 | 67.63 | 67.79 | 333,395 | -0.11(-0.17%) |
Aug 11, 2016 | 67.20 | 68.04 | 67.13 | 67.90 | 395,399 | +1.27(+1.91%) |
Aug 10, 2016 | 66.56 | 66.85 | 66.31 | 66.63 | 408,831 | +0.17(+0.26%) |
Aug 09, 2016 | 67.25 | 67.32 | 66.39 | 66.46 | 603,931 | -0.37(-0.55%) |
Aug 08, 2016 | 66.90 | 67.14 | 66.63 | 66.83 | 567,908 | -0.09(-0.13%) |
Aug 05, 2016 | 67.40 | 67.91 | 66.88 | 66.91 | 516,276 | -0.19(-0.29%) |
Aug 04, 2016 | 65.96 | 67.24 | 65.96 | 67.10 | 714,456 | +1.21(+1.84%) |
Aug 03, 2016 | 65.52 | 65.89 | 65.03 | 65.89 | 339,441 | +0.44(+0.68%) |
Aug 02, 2016 | 66.45 | 66.45 | 65.19 | 65.45 | 782,057 | -1.33(-1.99%) |