Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 73.15 | 73.93 | 72.87 | 73.80 | 480,464 | +0.73(+1.00%) |
Oct 28, 2016 | 72.58 | 73.26 | 72.18 | 73.07 | 456,658 | +0.61(+0.84%) |
Oct 27, 2016 | 73.26 | 73.26 | 71.96 | 72.46 | 867,796 | -0.79(-1.08%) |
Oct 26, 2016 | 74.02 | 74.29 | 73.08 | 73.25 | 636,157 | -1.05(-1.41%) |
Oct 25, 2016 | 74.88 | 74.88 | 73.92 | 74.30 | 373,023 | -0.72(-0.96%) |
Oct 24, 2016 | 75.00 | 75.43 | 74.25 | 75.02 | 339,752 | +0.51(+0.68%) |
Oct 21, 2016 | 74.29 | 74.70 | 73.81 | 74.51 | 289,336 | -0.05(-0.06%) |
Oct 20, 2016 | 74.83 | 75.00 | 74.28 | 74.55 | 196,998 | -0.29(-0.39%) |
Oct 19, 2016 | 75.32 | 75.49 | 74.80 | 74.84 | 238,136 | -0.32(-0.42%) |
Oct 18, 2016 | 75.45 | 75.77 | 75.09 | 75.16 | 160,896 | +0.10(+0.13%) |
Oct 17, 2016 | 75.14 | 75.29 | 74.96 | 75.06 | 216,683 | -0.25(-0.33%) |
Oct 14, 2016 | 74.96 | 75.54 | 74.96 | 75.31 | 295,309 | +0.43(+0.57%) |
Oct 13, 2016 | 74.63 | 75.10 | 74.43 | 74.88 | 369,979 | -0.44(-0.58%) |
Oct 12, 2016 | 74.61 | 75.51 | 73.82 | 75.32 | 488,037 | +1.27(+1.71%) |
Oct 11, 2016 | 75.55 | 75.61 | 73.88 | 74.05 | 491,120 | -1.73(-2.28%) |
Oct 10, 2016 | 75.92 | 76.40 | 75.66 | 75.78 | 234,394 | +0.03(+0.04%) |
Oct 07, 2016 | 77.05 | 77.16 | 75.41 | 75.76 | 423,581 | -1.13(-1.47%) |
Oct 06, 2016 | 76.25 | 77.17 | 75.67 | 76.88 | 456,347 | +0.61(+0.80%) |
Oct 05, 2016 | 76.42 | 76.66 | 76.27 | 76.27 | 614,896 | -0.19(-0.25%) |
Oct 04, 2016 | 77.77 | 78.07 | 76.30 | 76.47 | 536,982 | -1.32(-1.70%) |
Oct 03, 2016 | 78.07 | 78.36 | 77.77 | 77.79 | 342,219 | -0.14(-0.18%) |
Sep 30, 2016 | 78.35 | 78.52 | 77.64 | 77.92 | 349,461 | -0.07(-0.09%) |
Sep 29, 2016 | 78.66 | 78.92 | 77.96 | 78.00 | 200,862 | -0.96(-1.21%) |
Sep 28, 2016 | 78.89 | 79.05 | 77.69 | 78.95 | 174,989 | +0.10(+0.13%) |
Sep 27, 2016 | 78.78 | 79.24 | 78.67 | 78.85 | 202,651 | +0.15(+0.20%) |
Sep 26, 2016 | 79.18 | 79.20 | 78.54 | 78.70 | 300,228 | -0.76(-0.95%) |
Sep 23, 2016 | 80.00 | 80.09 | 79.22 | 79.45 | 382,450 | -0.46(-0.58%) |
Sep 22, 2016 | 79.64 | 80.09 | 79.19 | 79.92 | 299,111 | +0.79(+1.00%) |
Sep 21, 2016 | 78.28 | 79.15 | 77.99 | 79.13 | 365,873 | +0.86(+1.09%) |
Sep 20, 2016 | 78.49 | 78.78 | 77.99 | 78.27 | 211,647 | +0.14(+0.17%) |
Sep 19, 2016 | 77.70 | 78.53 | 77.51 | 78.13 | 222,538 | +0.56(+0.73%) |
Sep 16, 2016 | 78.00 | 78.00 | 77.46 | 77.57 | 561,001 | -0.69(-0.88%) |
Sep 15, 2016 | 77.82 | 78.50 | 77.42 | 78.26 | 320,469 | +0.62(+0.80%) |
Sep 14, 2016 | 78.49 | 78.60 | 77.42 | 77.64 | 346,587 | -0.57(-0.73%) |
Sep 13, 2016 | 79.46 | 79.46 | 78.07 | 78.21 | 420,440 | -1.47(-1.84%) |
Sep 12, 2016 | 78.25 | 79.78 | 78.00 | 79.68 | 393,615 | +1.18(+1.51%) |
Sep 09, 2016 | 80.01 | 80.01 | 78.48 | 78.50 | 431,535 | -1.87(-2.32%) |
Sep 08, 2016 | 80.46 | 80.68 | 80.25 | 80.36 | 304,627 | -0.30(-0.37%) |
Sep 07, 2016 | 80.47 | 80.97 | 80.11 | 80.66 | 349,431 | -0.09(-0.11%) |
Sep 06, 2016 | 81.16 | 81.16 | 80.29 | 80.76 | 358,449 | -0.26(-0.31%) |
Sep 02, 2016 | 80.22 | 81.01 | 81.01 | 81.01 | 375,803 | +0.93(+1.16%) |
Sep 01, 2016 | 79.45 | 80.17 | 78.93 | 80.08 | 403,702 | +0.84(+1.07%) |
Aug 31, 2016 | 79.48 | 79.63 | 78.88 | 79.24 | 439,725 | -0.34(-0.43%) |
Aug 30, 2016 | 79.50 | 79.65 | 79.32 | 79.58 | 435,922 | +0.11(+0.14%) |
Aug 29, 2016 | 79.34 | 79.85 | 79.34 | 79.47 | 488,788 | -0.06(-0.08%) |
Aug 26, 2016 | 79.94 | 80.36 | 79.05 | 79.54 | 394,822 | -0.41(-0.51%) |
Aug 25, 2016 | 79.46 | 79.97 | 79.46 | 79.95 | 333,571 | +0.21(+0.26%) |
Aug 24, 2016 | 79.16 | 80.34 | 79.16 | 79.74 | 326,792 | -0.83(-1.03%) |
Aug 23, 2016 | 80.60 | 80.74 | 80.26 | 80.56 | 300,415 | +0.36(+0.45%) |
Aug 22, 2016 | 79.30 | 80.38 | 79.27 | 80.20 | 358,085 | +0.57(+0.72%) |
Aug 19, 2016 | 79.13 | 79.72 | 78.32 | 79.63 | 383,146 | +0.52(+0.65%) |
Aug 18, 2016 | 78.10 | 79.65 | 78.01 | 79.11 | 560,662 | +1.08(+1.38%) |
Aug 17, 2016 | 79.26 | 79.27 | 77.41 | 78.03 | 907,035 | -2.23(-2.78%) |
Aug 16, 2016 | 80.44 | 80.63 | 80.07 | 80.26 | 354,586 | -0.42(-0.52%) |
Aug 15, 2016 | 80.42 | 80.74 | 80.27 | 80.68 | 253,568 | +0.48(+0.60%) |
Aug 12, 2016 | 80.36 | 80.56 | 80.04 | 80.20 | 230,245 | -0.37(-0.46%) |
Aug 11, 2016 | 81.14 | 81.23 | 80.50 | 80.57 | 315,168 | -0.18(-0.22%) |
Aug 10, 2016 | 80.44 | 80.77 | 80.33 | 80.75 | 214,228 | +0.54(+0.68%) |
Aug 09, 2016 | 80.07 | 80.32 | 79.96 | 80.21 | 263,233 | +0.24(+0.30%) |
Aug 08, 2016 | 80.67 | 80.70 | 79.86 | 79.97 | 242,161 | -0.82(-1.01%) |
Aug 05, 2016 | 80.48 | 80.84 | 80.33 | 80.79 | 269,603 | +0.59(+0.74%) |
Aug 04, 2016 | 80.31 | 80.89 | 79.53 | 80.20 | 314,121 | +0.27(+0.34%) |
Aug 03, 2016 | 80.69 | 80.81 | 79.33 | 79.93 | 341,830 | -0.59(-0.73%) |
Aug 02, 2016 | 81.23 | 81.23 | 80.41 | 80.52 | 245,503 | -0.65(-0.81%) |