Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 70.48 | 70.72 | 69.88 | 70.11 | 876,574 | -0.07(-0.10%) |
Oct 28, 2016 | 70.17 | 71.27 | 69.96 | 70.18 | 985,794 | +0.12(+0.17%) |
Oct 27, 2016 | 71.45 | 71.86 | 69.98 | 70.06 | 727,904 | -1.15(-1.62%) |
Oct 26, 2016 | 70.47 | 72.27 | 70.47 | 71.21 | 880,063 | +0.38(+0.53%) |
Oct 25, 2016 | 71.49 | 70.36 | 70.83 | 667,772 | -0.76(-1.07%) | |
Oct 24, 2016 | 71.01 | 71.79 | 70.97 | 71.60 | 916,955 | +1.14(+1.62%) |
Oct 21, 2016 | 70.60 | 70.69 | 70.12 | 70.46 | 965,942 | -0.69(-0.96%) |
Oct 20, 2016 | 71.79 | 71.96 | 71.07 | 71.14 | 918,896 | -0.75(-1.05%) |
Oct 19, 2016 | 71.78 | 72.04 | 71.68 | 71.90 | 675,288 | +0.15(+0.22%) |
Oct 18, 2016 | 71.49 | 72.21 | 70.97 | 71.74 | 792,774 | +1.16(+1.64%) |
Oct 17, 2016 | 70.42 | 71.03 | 70.42 | 70.58 | 707,826 | -0.03(-0.04%) |
Oct 14, 2016 | 71.38 | 71.93 | 70.58 | 70.61 | 958,951 | -0.30(-0.42%) |
Oct 13, 2016 | 70.79 | 71.23 | 69.74 | 70.91 | 951,162 | -0.44(-0.62%) |
Oct 12, 2016 | 71.20 | 71.70 | 70.63 | 71.36 | 1,119,345 | +0.11(+0.15%) |
Oct 11, 2016 | 73.09 | 73.09 | 70.69 | 71.25 | 1,653,273 | -1.84(-2.51%) |
Oct 10, 2016 | 73.63 | 74.52 | 72.98 | 73.09 | 1,285,476 | -0.40(-0.54%) |
Oct 07, 2016 | 76.35 | 76.37 | 72.68 | 73.48 | 2,231,968 | -2.87(-3.76%) |
Oct 06, 2016 | 76.30 | 76.46 | 74.91 | 76.35 | 1,454,601 | -0.06(-0.08%) |
Oct 05, 2016 | 75.90 | 76.61 | 74.00 | 76.41 | 3,077,106 | +2.51(+3.40%) |
Oct 04, 2016 | 74.61 | 75.10 | 73.62 | 73.90 | 1,876,096 | -0.66(-0.88%) |
Oct 03, 2016 | 73.86 | 74.76 | 73.84 | 74.56 | 1,043,087 | +0.35(+0.47%) |
Sep 30, 2016 | 73.89 | 74.58 | 73.39 | 74.21 | 1,374,174 | +0.65(+0.88%) |
Sep 29, 2016 | 74.15 | 74.49 | 73.42 | 73.56 | 830,955 | -0.67(-0.90%) |
Sep 28, 2016 | 73.53 | 74.29 | 72.90 | 74.23 | 557,008 | +0.68(+0.92%) |
Sep 27, 2016 | 73.20 | 73.68 | 72.82 | 73.55 | 698,744 | +0.44(+0.61%) |
Sep 26, 2016 | 72.44 | 73.51 | 72.22 | 73.11 | 982,833 | +0.19(+0.27%) |
Sep 23, 2016 | 73.44 | 73.65 | 72.91 | 72.91 | 685,963 | -0.61(-0.83%) |
Sep 22, 2016 | 74.34 | 74.34 | 73.13 | 73.52 | 867,077 | -0.27(-0.37%) |
Sep 21, 2016 | 72.64 | 73.87 | 72.50 | 73.79 | 1,089,705 | +1.84(+2.55%) |
Sep 20, 2016 | 72.42 | 72.58 | 71.70 | 71.96 | 775,694 | -0.01(-0.01%) |
Sep 19, 2016 | 72.51 | 73.07 | 71.63 | 71.96 | 925,151 | +0.14(+0.19%) |
Sep 16, 2016 | 73.18 | 73.19 | 71.65 | 71.83 | 2,754,471 | -1.69(-2.30%) |
Sep 15, 2016 | 72.46 | 73.84 | 72.27 | 73.52 | 1,880,187 | +2.45(+3.44%) |
Sep 14, 2016 | 70.79 | 71.82 | 70.59 | 71.08 | 1,035,140 | +0.33(+0.46%) |
Sep 13, 2016 | 71.17 | 71.41 | 70.06 | 70.75 | 1,561,630 | -1.36(-1.89%) |
Sep 12, 2016 | 70.51 | 72.36 | 70.41 | 72.11 | 1,357,120 | +0.94(+1.32%) |
Sep 09, 2016 | 73.25 | 73.49 | 71.17 | 71.17 | 1,610,380 | -2.56(-3.47%) |
Sep 08, 2016 | 73.67 | 74.01 | 73.31 | 73.73 | 1,760,508 | -0.15(-0.21%) |
Sep 07, 2016 | 73.83 | 74.11 | 73.50 | 73.89 | 1,764,389 | -0.27(-0.37%) |
Sep 06, 2016 | 73.76 | 74.31 | 73.23 | 74.16 | 1,469,458 | +0.38(+0.51%) |
Sep 02, 2016 | 74.63 | 73.78 | 73.78 | 73.78 | 1,602,689 | -0.48(-0.65%) |
Sep 01, 2016 | 73.64 | 74.90 | 73.31 | 74.27 | 1,615,799 | +0.84(+1.15%) |
Aug 31, 2016 | 73.74 | 73.78 | 72.69 | 73.42 | 1,087,895 | -0.48(-0.65%) |
Aug 30, 2016 | 73.53 | 73.92 | 73.17 | 73.91 | 944,854 | +0.51(+0.70%) |
Aug 29, 2016 | 73.58 | 74.16 | 73.33 | 73.40 | 991,282 | -0.21(-0.29%) |
Aug 26, 2016 | 74.15 | 74.79 | 73.16 | 73.61 | 1,065,688 | -0.45(-0.61%) |
Aug 25, 2016 | 72.86 | 74.11 | 72.76 | 74.06 | 1,007,185 | +1.07(+1.47%) |
Aug 24, 2016 | 73.56 | 74.02 | 72.70 | 72.99 | 820,387 | -0.73(-0.98%) |
Aug 23, 2016 | 73.32 | 73.84 | 73.24 | 73.71 | 1,133,649 | +0.80(+1.10%) |
Aug 22, 2016 | 72.21 | 72.99 | 71.97 | 72.91 | 1,134,154 | +0.65(+0.90%) |
Aug 19, 2016 | 71.31 | 72.35 | 71.14 | 72.26 | 1,084,552 | +0.57(+0.80%) |
Aug 18, 2016 | 71.79 | 72.16 | 71.67 | 71.69 | 959,392 | -0.06(-0.08%) |
Aug 17, 2016 | 71.26 | 71.94 | 71.14 | 71.75 | 1,109,244 | +0.67(+0.94%) |
Aug 16, 2016 | 72.01 | 72.28 | 71.05 | 71.09 | 999,830 | -1.36(-1.88%) |
Aug 15, 2016 | 72.20 | 72.53 | 71.94 | 72.45 | 880,185 | +0.24(+0.33%) |
Aug 12, 2016 | 72.17 | 72.56 | 71.87 | 72.21 | 592,025 | -0.15(-0.21%) |
Aug 11, 2016 | 72.54 | 73.26 | 72.10 | 72.36 | 1,028,017 | +0.14(+0.19%) |
Aug 10, 2016 | 72.28 | 72.70 | 71.85 | 72.23 | 956,464 | -0.16(-0.23%) |
Aug 09, 2016 | 71.62 | 73.41 | 71.43 | 72.39 | 2,119,410 | +0.92(+1.28%) |
Aug 08, 2016 | 72.11 | 72.67 | 71.28 | 71.47 | 1,014,168 | -0.58(-0.80%) |
Aug 05, 2016 | 71.39 | 72.61 | 71.24 | 72.05 | 1,459,975 | +0.95(+1.33%) |
Aug 04, 2016 | 70.72 | 71.72 | 70.72 | 71.10 | 1,425,855 | +0.39(+0.55%) |
Aug 03, 2016 | 68.98 | 70.85 | 68.42 | 70.72 | 1,904,297 | +1.60(+2.32%) |
Aug 02, 2016 | 70.87 | 71.00 | 68.81 | 69.11 | 2,811,593 | -2.14(-3.00%) |