Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 72.17 | 72.17 | 70.86 | 72.02 | 860,881 | +0.13(+0.19%) |
Oct 28, 2016 | 73.35 | 74.19 | 71.75 | 71.89 | 1,630,885 | -1.75(-2.38%) |
Oct 27, 2016 | 72.87 | 76.80 | 72.53 | 73.64 | 3,229,005 | +2.89(+4.08%) |
Oct 26, 2016 | 70.33 | 71.85 | 70.12 | 70.76 | 1,242,661 | -0.15(-0.21%) |
Oct 25, 2016 | 71.03 | 71.26 | 70.59 | 70.91 | 999,787 | -0.94(-1.31%) |
Oct 24, 2016 | 72.62 | 72.67 | 70.56 | 71.85 | 777,106 | +0.13(+0.19%) |
Oct 21, 2016 | 71.27 | 71.82 | 70.72 | 71.72 | 695,647 | +0.00(+0.00%) |
Oct 20, 2016 | 72.05 | 72.46 | 70.47 | 71.72 | 856,566 | -0.35(-0.49%) |
Oct 19, 2016 | 71.95 | 72.28 | 71.47 | 72.07 | 864,931 | +0.39(+0.55%) |
Oct 18, 2016 | 71.94 | 72.02 | 71.49 | 71.67 | 783,492 | +0.10(+0.14%) |
Oct 17, 2016 | 72.66 | 72.70 | 71.45 | 71.57 | 843,699 | -1.01(-1.39%) |
Oct 14, 2016 | 73.19 | 73.63 | 72.33 | 72.58 | 635,256 | -0.23(-0.32%) |
Oct 13, 2016 | 72.87 | 73.32 | 72.43 | 72.82 | 673,353 | -0.43(-0.58%) |
Oct 12, 2016 | 72.75 | 73.58 | 72.42 | 73.24 | 1,003,701 | +0.68(+0.93%) |
Oct 11, 2016 | 73.89 | 74.49 | 72.54 | 72.57 | 762,801 | -1.19(-1.62%) |
Oct 10, 2016 | 73.67 | 74.84 | 73.53 | 73.76 | 544,736 | +0.09(+0.12%) |
Oct 07, 2016 | 74.19 | 74.56 | 73.36 | 73.67 | 630,329 | -0.28(-0.37%) |
Oct 06, 2016 | 73.58 | 74.04 | 73.14 | 73.94 | 997,388 | +0.18(+0.24%) |
Oct 05, 2016 | 73.31 | 74.59 | 73.23 | 73.77 | 997,695 | +0.50(+0.68%) |
Oct 04, 2016 | 73.13 | 73.51 | 72.53 | 73.27 | 658,537 | +0.18(+0.24%) |
Oct 03, 2016 | 72.38 | 73.52 | 72.06 | 73.09 | 1,030,114 | +0.76(+1.05%) |
Sep 30, 2016 | 73.41 | 73.56 | 72.29 | 72.33 | 1,131,096 | -0.52(-0.71%) |
Sep 29, 2016 | 72.99 | 73.79 | 72.05 | 72.85 | 1,226,951 | -0.69(-0.94%) |
Sep 28, 2016 | 75.17 | 75.24 | 73.13 | 73.54 | 1,200,893 | -1.43(-1.90%) |
Sep 27, 2016 | 76.16 | 76.52 | 73.18 | 74.97 | 2,784,136 | -2.92(-3.75%) |
Sep 26, 2016 | 78.62 | 78.86 | 77.80 | 77.89 | 791,033 | -1.06(-1.34%) |
Sep 23, 2016 | 78.36 | 79.56 | 78.21 | 78.95 | 746,309 | +0.58(+0.75%) |
Sep 22, 2016 | 80.13 | 80.66 | 78.36 | 78.36 | 1,348,509 | -1.43(-1.80%) |
Sep 21, 2016 | 80.12 | 80.17 | 79.19 | 79.80 | 1,216,153 | -0.31(-0.39%) |
Sep 20, 2016 | 81.62 | 81.62 | 80.07 | 80.11 | 705,793 | -1.28(-1.57%) |
Sep 19, 2016 | 80.82 | 82.49 | 80.82 | 81.38 | 554,431 | +0.20(+0.25%) |
Sep 16, 2016 | 80.98 | 81.52 | 80.74 | 81.18 | 885,208 | +0.11(+0.13%) |
Sep 15, 2016 | 79.54 | 81.28 | 79.40 | 81.08 | 655,067 | +1.08(+1.35%) |
Sep 14, 2016 | 79.50 | 80.77 | 79.39 | 80.00 | 728,623 | +0.63(+0.80%) |
Sep 13, 2016 | 80.67 | 81.12 | 79.23 | 79.37 | 584,735 | -1.65(-2.04%) |
Sep 12, 2016 | 78.41 | 81.40 | 78.12 | 81.02 | 1,054,076 | +2.00(+2.53%) |
Sep 09, 2016 | 80.15 | 80.22 | 79.02 | 79.02 | 1,108,270 | -1.59(-1.98%) |
Sep 08, 2016 | 80.63 | 81.53 | 80.47 | 80.61 | 761,401 | -0.47(-0.58%) |
Sep 07, 2016 | 78.69 | 81.10 | 78.08 | 81.08 | 1,008,172 | +2.96(+3.79%) |
Sep 06, 2016 | 79.40 | 79.67 | 77.08 | 78.11 | 1,008,436 | -1.23(-1.56%) |
Sep 02, 2016 | 79.94 | 79.35 | 79.35 | 79.35 | 405,299 | -0.60(-0.75%) |
Sep 01, 2016 | 79.58 | 79.95 | 78.93 | 79.95 | 677,944 | +0.46(+0.58%) |
Aug 31, 2016 | 79.57 | 80.18 | 78.47 | 79.49 | 565,302 | -0.20(-0.25%) |
Aug 30, 2016 | 81.27 | 81.27 | 79.38 | 79.69 | 612,353 | -1.58(-1.95%) |
Aug 29, 2016 | 80.74 | 82.06 | 80.74 | 81.28 | 512,206 | +0.58(+0.72%) |
Aug 26, 2016 | 81.59 | 81.73 | 80.24 | 80.69 | 713,945 | -0.69(-0.85%) |
Aug 25, 2016 | 82.25 | 82.48 | 81.16 | 81.38 | 441,312 | -1.21(-1.47%) |
Aug 24, 2016 | 83.42 | 83.64 | 82.22 | 82.60 | 395,830 | -0.91(-1.10%) |
Aug 23, 2016 | 82.54 | 83.55 | 82.04 | 83.51 | 602,398 | +1.34(+1.63%) |
Aug 22, 2016 | 83.00 | 83.23 | 81.59 | 82.17 | 644,466 | -0.72(-0.86%) |
Aug 19, 2016 | 82.61 | 83.33 | 82.18 | 82.89 | 480,480 | +0.37(+0.45%) |
Aug 18, 2016 | 82.44 | 82.96 | 81.84 | 82.52 | 1,167,615 | +0.22(+0.27%) |
Aug 17, 2016 | 83.57 | 84.07 | 81.71 | 82.29 | 1,439,341 | -1.50(-1.80%) |
Aug 16, 2016 | 84.52 | 84.65 | 83.80 | 83.80 | 489,447 | -0.96(-1.14%) |
Aug 15, 2016 | 85.35 | 85.90 | 84.58 | 84.76 | 422,334 | -0.37(-0.44%) |
Aug 12, 2016 | 85.63 | 85.69 | 84.65 | 85.13 | 887,858 | -0.56(-0.65%) |
Aug 11, 2016 | 85.32 | 86.06 | 84.24 | 85.69 | 1,171,126 | +1.74(+2.07%) |
Aug 10, 2016 | 83.48 | 84.37 | 82.86 | 83.95 | 889,076 | +0.81(+0.98%) |
Aug 09, 2016 | 83.97 | 84.59 | 82.98 | 83.14 | 862,084 | -1.02(-1.22%) |
Aug 08, 2016 | 84.92 | 85.61 | 83.78 | 84.16 | 973,936 | +0.42(+0.51%) |
Aug 05, 2016 | 82.86 | 83.95 | 82.23 | 83.74 | 690,696 | +1.57(+1.91%) |
Aug 04, 2016 | 82.32 | 83.01 | 81.58 | 82.17 | 900,841 | -0.22(-0.26%) |
Aug 03, 2016 | 80.52 | 82.54 | 79.23 | 82.38 | 1,048,307 | +0.79(+0.97%) |
Aug 02, 2016 | 83.29 | 83.39 | 81.43 | 81.59 | 838,626 | -2.29(-2.73%) |