Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 73.25 | 74.66 | 73.19 | 74.04 | 566,836 | +0.79(+1.08%) |
Oct 28, 2016 | 74.36 | 74.81 | 72.88 | 73.25 | 378,827 | -0.98(-1.32%) |
Oct 27, 2016 | 75.12 | 75.89 | 73.80 | 74.23 | 282,111 | -0.23(-0.32%) |
Oct 26, 2016 | 74.04 | 74.77 | 73.96 | 74.46 | 115,289 | +0.08(+0.10%) |
Oct 25, 2016 | 74.50 | 74.88 | 73.81 | 74.39 | 142,380 | -0.18(-0.24%) |
Oct 24, 2016 | 73.17 | 74.63 | 73.17 | 74.57 | 205,502 | +1.67(+2.29%) |
Oct 21, 2016 | 71.80 | 72.95 | 71.34 | 72.89 | 206,990 | +0.61(+0.84%) |
Oct 20, 2016 | 72.15 | 72.87 | 71.79 | 72.28 | 291,127 | -0.17(-0.23%) |
Oct 19, 2016 | 72.15 | 72.67 | 71.25 | 72.45 | 147,561 | +0.13(+0.18%) |
Oct 18, 2016 | 72.78 | 73.00 | 72.27 | 72.32 | 181,344 | +0.44(+0.61%) |
Oct 17, 2016 | 72.29 | 72.70 | 71.81 | 71.88 | 271,285 | -0.62(-0.86%) |
Oct 14, 2016 | 72.79 | 73.64 | 72.45 | 72.50 | 168,055 | +0.25(+0.35%) |
Oct 13, 2016 | 73.01 | 73.01 | 71.55 | 72.24 | 444,898 | -1.14(-1.55%) |
Oct 12, 2016 | 74.07 | 74.07 | 73.28 | 73.38 | 330,373 | -0.95(-1.28%) |
Oct 11, 2016 | 75.66 | 75.77 | 73.29 | 74.33 | 404,210 | -1.29(-1.70%) |
Oct 10, 2016 | 75.72 | 76.44 | 75.50 | 75.62 | 168,420 | +0.21(+0.27%) |
Oct 07, 2016 | 75.34 | 75.58 | 74.23 | 75.41 | 192,904 | -0.04(-0.05%) |
Oct 06, 2016 | 75.42 | 75.53 | 74.42 | 75.45 | 398,092 | +0.27(+0.36%) |
Oct 05, 2016 | 74.35 | 75.44 | 74.35 | 75.18 | 266,313 | +0.90(+1.21%) |
Oct 04, 2016 | 74.65 | 74.93 | 73.52 | 74.27 | 218,498 | -0.12(-0.16%) |
Oct 03, 2016 | 75.37 | 75.63 | 74.08 | 74.40 | 400,337 | -1.23(-1.63%) |
Sep 30, 2016 | 74.47 | 76.04 | 74.47 | 75.63 | 837,929 | +1.46(+1.96%) |
Sep 29, 2016 | 74.35 | 74.73 | 73.44 | 74.17 | 355,371 | +0.01(+0.02%) |
Sep 28, 2016 | 73.61 | 74.22 | 73.24 | 74.16 | 343,553 | +0.67(+0.91%) |
Sep 27, 2016 | 71.62 | 73.52 | 71.48 | 73.48 | 415,096 | +1.93(+2.70%) |
Sep 26, 2016 | 71.25 | 72.95 | 70.85 | 71.55 | 486,593 | -0.16(-0.22%) |
Sep 23, 2016 | 72.22 | 73.06 | 71.16 | 71.71 | 321,280 | -0.78(-1.07%) |
Sep 22, 2016 | 72.40 | 73.02 | 72.05 | 72.49 | 468,317 | +0.85(+1.19%) |
Sep 21, 2016 | 71.10 | 71.68 | 70.51 | 71.64 | 222,254 | +0.82(+1.16%) |
Sep 20, 2016 | 71.38 | 71.61 | 70.71 | 70.81 | 269,428 | -0.37(-0.51%) |
Sep 19, 2016 | 71.41 | 72.14 | 70.71 | 71.18 | 172,221 | +0.32(+0.45%) |
Sep 16, 2016 | 71.01 | 71.16 | 69.91 | 70.86 | 497,371 | +0.38(+0.55%) |
Sep 15, 2016 | 70.08 | 70.65 | 69.41 | 70.48 | 691,076 | +0.52(+0.74%) |
Sep 14, 2016 | 70.09 | 70.48 | 69.71 | 69.96 | 278,062 | -0.03(-0.04%) |
Sep 13, 2016 | 70.31 | 71.34 | 69.70 | 69.99 | 473,875 | -0.65(-0.92%) |
Sep 12, 2016 | 68.80 | 70.65 | 67.09 | 70.64 | 435,144 | +1.84(+2.67%) |
Sep 09, 2016 | 70.21 | 70.79 | 68.75 | 68.80 | 501,971 | -2.01(-2.83%) |
Sep 08, 2016 | 71.53 | 71.61 | 70.65 | 70.80 | 317,965 | -1.05(-1.46%) |
Sep 07, 2016 | 71.69 | 71.85 | 70.85 | 71.85 | 286,345 | +0.03(+0.04%) |
Sep 06, 2016 | 72.93 | 73.08 | 71.38 | 71.83 | 399,915 | -0.67(-0.93%) |
Sep 02, 2016 | 73.14 | 72.50 | 72.50 | 72.50 | 5,559,365 | -0.27(-0.37%) |
Sep 01, 2016 | 71.83 | 72.85 | 71.33 | 72.77 | 254,251 | +0.88(+1.23%) |
Aug 31, 2016 | 71.55 | 71.99 | 71.03 | 71.89 | 365,572 | +0.33(+0.46%) |
Aug 30, 2016 | 71.43 | 72.79 | 71.39 | 71.56 | 358,258 | +0.19(+0.26%) |
Aug 29, 2016 | 71.81 | 72.25 | 71.30 | 71.38 | 255,024 | -0.49(-0.68%) |
Aug 26, 2016 | 71.03 | 71.94 | 70.84 | 71.86 | 341,844 | +1.31(+1.86%) |
Aug 25, 2016 | 70.34 | 71.10 | 70.08 | 70.55 | 110,988 | +0.25(+0.36%) |
Aug 24, 2016 | 71.08 | 71.25 | 70.12 | 70.30 | 297,536 | -0.83(-1.17%) |
Aug 23, 2016 | 71.37 | 71.71 | 70.31 | 71.13 | 151,362 | +0.29(+0.41%) |
Aug 22, 2016 | 70.15 | 70.88 | 69.92 | 70.84 | 117,761 | +0.55(+0.79%) |
Aug 19, 2016 | 69.55 | 70.89 | 69.55 | 70.29 | 278,903 | +0.67(+0.97%) |
Aug 18, 2016 | 68.89 | 69.72 | 68.89 | 69.61 | 99,334 | +0.50(+0.72%) |
Aug 17, 2016 | 68.86 | 69.37 | 67.59 | 69.12 | 190,696 | +0.00(+0.00%) |
Aug 16, 2016 | 69.59 | 69.59 | 68.81 | 69.12 | 205,960 | -0.81(-1.15%) |
Aug 15, 2016 | 68.95 | 70.07 | 68.35 | 69.92 | 200,370 | +1.00(+1.45%) |
Aug 12, 2016 | 68.51 | 68.97 | 68.36 | 68.92 | 90,910 | +0.17(+0.25%) |
Aug 11, 2016 | 68.95 | 69.16 | 66.61 | 68.75 | 121,301 | +0.08(+0.12%) |
Aug 10, 2016 | 69.02 | 69.02 | 68.14 | 68.67 | 149,892 | -0.40(-0.58%) |
Aug 09, 2016 | 68.18 | 69.54 | 68.18 | 69.07 | 201,481 | +0.80(+1.17%) |
Aug 08, 2016 | 68.59 | 68.77 | 67.67 | 68.27 | 175,003 | -0.11(-0.16%) |
Aug 05, 2016 | 68.23 | 68.59 | 67.32 | 68.39 | 183,771 | +0.66(+0.97%) |
Aug 04, 2016 | 67.34 | 67.97 | 67.17 | 67.73 | 167,726 | +0.44(+0.65%) |
Aug 03, 2016 | 66.44 | 67.47 | 65.59 | 67.29 | 345,366 | +0.57(+0.86%) |
Aug 02, 2016 | 68.21 | 68.36 | 66.31 | 66.72 | 372,360 | -1.53(-2.24%) |