Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.79 | 76.40 | 75.51 | 76.13 | 1,002,980 | +0.62(+0.83%) |
Oct 28, 2016 | 75.46 | 75.90 | 75.07 | 75.51 | 744,800 | -0.08(-0.11%) |
Oct 27, 2016 | 75.34 | 75.84 | 73.90 | 75.59 | 996,304 | +0.68(+0.91%) |
Oct 26, 2016 | 73.28 | 75.02 | 73.28 | 74.91 | 1,068,414 | +1.36(+1.85%) |
Oct 25, 2016 | 73.48 | 73.86 | 73.21 | 73.55 | 676,321 | +0.08(+0.11%) |
Oct 24, 2016 | 73.36 | 74.00 | 73.26 | 73.46 | 677,156 | +0.41(+0.56%) |
Oct 21, 2016 | 72.03 | 73.14 | 71.73 | 73.05 | 675,336 | +0.66(+0.91%) |
Oct 20, 2016 | 72.42 | 73.24 | 72.07 | 72.39 | 951,946 | -0.15(-0.21%) |
Oct 19, 2016 | 73.79 | 74.16 | 72.50 | 72.54 | 1,320,145 | -1.15(-1.56%) |
Oct 18, 2016 | 73.63 | 74.37 | 73.23 | 73.69 | 2,051,068 | +0.50(+0.69%) |
Oct 17, 2016 | 71.30 | 74.77 | 71.08 | 73.18 | 3,034,285 | -1.46(-1.96%) |
Oct 14, 2016 | 74.97 | 75.62 | 74.43 | 74.65 | 1,493,477 | +0.08(+0.11%) |
Oct 13, 2016 | 75.38 | 75.69 | 74.52 | 74.56 | 1,679,039 | -1.24(-1.64%) |
Oct 12, 2016 | 75.84 | 76.49 | 75.52 | 75.80 | 767,493 | -0.50(-0.66%) |
Oct 11, 2016 | 75.33 | 76.48 | 75.10 | 76.31 | 1,197,605 | +0.49(+0.65%) |
Oct 10, 2016 | 75.52 | 76.02 | 75.52 | 75.81 | 771,559 | +0.49(+0.64%) |
Oct 07, 2016 | 75.65 | 75.75 | 74.75 | 75.33 | 857,894 | -0.60(-0.79%) |
Oct 06, 2016 | 75.98 | 76.20 | 75.51 | 75.93 | 640,118 | -0.17(-0.22%) |
Oct 05, 2016 | 75.99 | 76.20 | 75.67 | 76.09 | 657,840 | +0.31(+0.41%) |
Oct 04, 2016 | 76.01 | 76.32 | 75.48 | 75.79 | 524,632 | -0.17(-0.22%) |
Oct 03, 2016 | 75.26 | 76.20 | 75.19 | 75.95 | 570,199 | +0.26(+0.35%) |
Sep 30, 2016 | 75.31 | 75.92 | 75.03 | 75.69 | 758,804 | +0.69(+0.92%) |
Sep 29, 2016 | 73.99 | 75.59 | 73.97 | 75.00 | 1,495,876 | +1.11(+1.50%) |
Sep 28, 2016 | 73.55 | 73.97 | 73.16 | 73.89 | 1,431,058 | +0.55(+0.75%) |
Sep 27, 2016 | 73.16 | 73.87 | 72.76 | 73.34 | 933,327 | -0.06(-0.08%) |
Sep 26, 2016 | 73.00 | 73.66 | 72.82 | 73.40 | 742,342 | -0.12(-0.16%) |
Sep 23, 2016 | 74.22 | 74.34 | 72.94 | 73.52 | 1,921,220 | -0.70(-0.94%) |
Sep 22, 2016 | 75.41 | 75.63 | 73.84 | 74.22 | 1,523,014 | -0.85(-1.13%) |
Sep 21, 2016 | 75.27 | 75.61 | 74.58 | 75.07 | 808,378 | -0.10(-0.14%) |
Sep 20, 2016 | 76.34 | 76.47 | 75.16 | 75.17 | 534,518 | -0.60(-0.79%) |
Sep 19, 2016 | 76.29 | 76.52 | 75.72 | 75.77 | 423,265 | -0.11(-0.15%) |
Sep 16, 2016 | 75.70 | 76.24 | 75.27 | 75.88 | 1,179,235 | -0.19(-0.25%) |
Sep 15, 2016 | 75.06 | 76.51 | 74.64 | 76.07 | 738,507 | +1.05(+1.41%) |
Sep 14, 2016 | 74.19 | 75.22 | 74.11 | 75.01 | 1,204,542 | +0.95(+1.28%) |
Sep 13, 2016 | 74.13 | 74.67 | 73.67 | 74.06 | 965,029 | -0.77(-1.02%) |
Sep 12, 2016 | 72.48 | 74.98 | 72.32 | 74.83 | 1,347,239 | +2.20(+3.03%) |
Sep 09, 2016 | 74.62 | 74.69 | 72.61 | 72.62 | 1,283,319 | -2.34(-3.12%) |
Sep 08, 2016 | 74.55 | 75.05 | 74.48 | 74.97 | 669,167 | +0.19(+0.25%) |
Sep 07, 2016 | 74.94 | 75.41 | 74.63 | 74.78 | 675,271 | -0.20(-0.26%) |
Sep 06, 2016 | 75.12 | 75.16 | 74.61 | 74.97 | 929,439 | +0.13(+0.17%) |
Sep 02, 2016 | 75.52 | 74.84 | 74.84 | 74.84 | 934,003 | -0.37(-0.50%) |
Sep 01, 2016 | 74.23 | 75.23 | 74.23 | 75.22 | 766,428 | +1.16(+1.56%) |
Aug 31, 2016 | 75.07 | 75.22 | 73.76 | 74.06 | 887,149 | -1.15(-1.53%) |
Aug 30, 2016 | 75.37 | 75.54 | 74.70 | 75.21 | 525,478 | +0.04(+0.05%) |
Aug 29, 2016 | 74.80 | 75.53 | 74.17 | 75.17 | 896,940 | +0.36(+0.49%) |
Aug 26, 2016 | 75.86 | 76.27 | 74.71 | 74.81 | 1,012,075 | -1.11(-1.46%) |
Aug 25, 2016 | 76.45 | 77.05 | 75.79 | 75.92 | 663,047 | -0.58(-0.76%) |
Aug 24, 2016 | 76.53 | 76.93 | 76.33 | 76.50 | 508,935 | -0.14(-0.18%) |
Aug 23, 2016 | 77.14 | 77.16 | 76.62 | 76.64 | 580,365 | -0.21(-0.27%) |
Aug 22, 2016 | 77.65 | 77.65 | 76.65 | 76.84 | 871,099 | -1.08(-1.39%) |
Aug 19, 2016 | 76.68 | 78.13 | 76.59 | 77.92 | 553,548 | +1.07(+1.40%) |
Aug 18, 2016 | 77.00 | 77.33 | 76.60 | 76.85 | 551,873 | -0.03(-0.04%) |
Aug 17, 2016 | 76.80 | 77.29 | 76.48 | 76.88 | 496,823 | +0.02(+0.02%) |
Aug 16, 2016 | 76.50 | 77.14 | 76.50 | 76.86 | 703,286 | +0.07(+0.10%) |
Aug 15, 2016 | 77.16 | 77.57 | 76.72 | 76.78 | 827,543 | -0.18(-0.23%) |
Aug 12, 2016 | 76.69 | 77.21 | 76.28 | 76.96 | 1,313,519 | +0.30(+0.39%) |
Aug 11, 2016 | 76.50 | 77.11 | 75.80 | 76.66 | 942,330 | +0.15(+0.19%) |
Aug 10, 2016 | 76.62 | 76.73 | 76.21 | 76.51 | 764,216 | -0.10(-0.13%) |
Aug 09, 2016 | 76.55 | 76.72 | 76.21 | 76.62 | 725,716 | +0.24(+0.32%) |
Aug 08, 2016 | 76.63 | 76.72 | 76.22 | 76.37 | 619,280 | -0.15(-0.19%) |
Aug 05, 2016 | 76.25 | 76.25 | 75.91 | 76.52 | 664,579 | +0.68(+0.90%) |
Aug 04, 2016 | 76.18 | 76.69 | 75.56 | 75.84 | 587,696 | -0.41(-0.54%) |
Aug 03, 2016 | 75.72 | 76.40 | 75.66 | 76.25 | 478,888 | +0.45(+0.59%) |
Aug 02, 2016 | 76.60 | 76.73 | 75.57 | 75.80 | 649,124 | -0.96(-1.25%) |