Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.56 | 79.68 | 79.24 | 79.24 | 324,158 | -0.06(-0.08%) |
Oct 28, 2016 | 79.76 | 79.89 | 78.81 | 79.30 | 59,728 | -0.30(-0.38%) |
Oct 27, 2016 | 79.83 | 80.04 | 79.39 | 79.60 | 111,061 | +0.13(+0.17%) |
Oct 26, 2016 | 78.78 | 79.54 | 78.78 | 79.47 | 28,867 | +0.33(+0.42%) |
Oct 25, 2016 | 79.30 | 79.47 | 79.01 | 79.13 | 73,926 | -0.33(-0.41%) |
Oct 24, 2016 | 79.39 | 79.63 | 79.26 | 79.46 | 23,684 | +0.45(+0.57%) |
Oct 21, 2016 | 78.30 | 79.07 | 78.23 | 79.01 | 51,190 | +0.21(+0.27%) |
Oct 20, 2016 | 78.59 | 79.25 | 78.48 | 78.80 | 168,607 | +0.19(+0.25%) |
Oct 19, 2016 | 77.94 | 78.74 | 77.93 | 78.60 | 54,673 | +0.91(+1.18%) |
Oct 18, 2016 | 77.70 | 77.76 | 77.30 | 77.69 | 55,203 | +0.67(+0.87%) |
Oct 17, 2016 | 77.40 | 77.58 | 76.83 | 77.02 | 42,793 | -0.40(-0.52%) |
Oct 14, 2016 | 77.97 | 78.27 | 77.14 | 77.43 | 156,272 | +0.38(+0.49%) |
Oct 13, 2016 | 77.26 | 77.26 | 76.24 | 77.05 | 47,017 | -0.95(-1.22%) |
Oct 12, 2016 | 78.01 | 78.44 | 77.91 | 78.00 | 281,956 | -0.03(-0.03%) |
Oct 11, 2016 | 78.74 | 78.88 | 77.64 | 78.02 | 37,209 | -0.92(-1.17%) |
Oct 10, 2016 | 78.97 | 79.29 | 78.88 | 78.95 | 282,825 | +0.40(+0.50%) |
Oct 07, 2016 | 78.76 | 78.78 | 78.04 | 78.55 | 44,165 | -0.10(-0.12%) |
Oct 06, 2016 | 78.71 | 78.75 | 78.14 | 78.65 | 46,806 | +0.04(+0.06%) |
Oct 05, 2016 | 77.68 | 78.78 | 77.68 | 78.60 | 42,504 | +1.30(+1.68%) |
Oct 04, 2016 | 77.14 | 77.89 | 76.96 | 77.30 | 43,694 | +0.35(+0.46%) |
Oct 03, 2016 | 76.98 | 77.36 | 76.70 | 76.95 | 57,323 | -0.20(-0.26%) |
Sep 30, 2016 | 76.48 | 77.60 | 76.33 | 77.15 | 146,019 | +1.06(+1.40%) |
Sep 29, 2016 | 77.22 | 77.54 | 75.72 | 76.09 | 91,601 | -1.13(-1.46%) |
Sep 28, 2016 | 77.03 | 77.27 | 76.44 | 77.21 | 27,879 | +0.43(+0.56%) |
Sep 27, 2016 | 75.95 | 76.83 | 75.73 | 76.78 | 81,108 | +0.61(+0.80%) |
Sep 26, 2016 | 76.97 | 77.32 | 76.08 | 76.18 | 34,169 | -1.41(-1.81%) |
Sep 23, 2016 | 77.74 | 78.06 | 77.50 | 77.58 | 82,759 | -0.39(-0.51%) |
Sep 22, 2016 | 78.00 | 78.22 | 77.76 | 77.98 | 33,194 | +0.25(+0.33%) |
Sep 21, 2016 | 77.65 | 77.88 | 77.08 | 77.72 | 29,193 | +0.37(+0.48%) |
Sep 20, 2016 | 77.85 | 78.00 | 77.26 | 77.35 | 38,292 | +0.14(+0.18%) |
Sep 19, 2016 | 77.26 | 77.85 | 77.10 | 77.21 | 33,220 | +0.35(+0.46%) |
Sep 16, 2016 | 77.17 | 77.36 | 76.60 | 76.86 | 30,654 | -0.72(-0.93%) |
Sep 15, 2016 | 76.86 | 77.71 | 76.75 | 77.58 | 49,095 | +0.60(+0.77%) |
Sep 14, 2016 | 77.41 | 77.83 | 76.90 | 76.99 | 515,354 | -0.44(-0.57%) |
Sep 13, 2016 | 77.88 | 77.89 | 77.00 | 77.42 | 625,371 | -1.32(-1.68%) |
Sep 12, 2016 | 77.38 | 78.92 | 76.95 | 78.75 | 877,327 | +0.81(+1.05%) |
Sep 09, 2016 | 78.64 | 79.06 | 77.93 | 77.93 | 73,549 | -1.06(-1.34%) |
Sep 08, 2016 | 78.76 | 79.24 | 78.70 | 78.99 | 65,306 | +0.25(+0.32%) |
Sep 07, 2016 | 78.42 | 78.85 | 78.23 | 78.74 | 156,815 | +0.12(+0.16%) |
Sep 06, 2016 | 79.08 | 79.17 | 78.14 | 78.62 | 447,519 | -0.49(-0.62%) |
Sep 02, 2016 | 78.84 | 79.11 | 79.11 | 79.11 | 185,315 | +0.44(+0.56%) |
Sep 01, 2016 | 79.19 | 79.40 | 78.06 | 78.67 | 285,849 | -0.38(-0.48%) |
Aug 31, 2016 | 79.06 | 79.23 | 78.33 | 79.05 | 191,959 | +0.10(+0.12%) |
Aug 30, 2016 | 78.28 | 78.96 | 78.24 | 78.95 | 223,246 | +0.87(+1.11%) |
Aug 29, 2016 | 77.64 | 78.35 | 77.64 | 78.08 | 56,890 | +0.61(+0.79%) |
Aug 26, 2016 | 77.21 | 77.85 | 77.03 | 77.47 | 146,820 | +0.44(+0.57%) |
Aug 25, 2016 | 76.86 | 77.05 | 76.78 | 77.03 | 38,005 | +0.11(+0.15%) |
Aug 24, 2016 | 77.07 | 77.28 | 76.80 | 76.92 | 37,912 | -0.04(-0.06%) |
Aug 23, 2016 | 77.03 | 77.39 | 76.96 | 76.96 | 58,385 | +0.12(+0.16%) |
Aug 22, 2016 | 76.69 | 76.90 | 76.50 | 76.84 | 26,530 | +0.01(+0.01%) |
Aug 19, 2016 | 76.52 | 76.87 | 76.27 | 76.83 | 30,165 | +0.11(+0.15%) |
Aug 18, 2016 | 76.56 | 76.86 | 76.49 | 76.72 | 29,142 | +0.01(+0.01%) |
Aug 17, 2016 | 76.42 | 76.77 | 76.42 | 76.71 | 132,726 | +0.22(+0.29%) |
Aug 16, 2016 | 76.25 | 76.63 | 76.18 | 76.49 | 51,852 | -0.03(-0.03%) |
Aug 15, 2016 | 75.95 | 76.60 | 75.95 | 76.51 | 30,537 | +0.75(+0.99%) |
Aug 12, 2016 | 75.54 | 75.79 | 75.17 | 75.76 | 69,853 | -0.23(-0.30%) |
Aug 11, 2016 | 75.84 | 76.21 | 75.63 | 75.99 | 67,942 | +0.34(+0.45%) |
Aug 10, 2016 | 76.38 | 76.48 | 75.60 | 75.65 | 30,289 | -0.77(-1.01%) |
Aug 09, 2016 | 76.49 | 76.69 | 76.27 | 76.41 | 52,712 | -0.07(-0.10%) |
Aug 08, 2016 | 76.56 | 76.85 | 76.36 | 76.49 | 55,005 | +0.00(+0.00%) |
Aug 05, 2016 | 75.44 | 76.49 | 75.37 | 76.49 | 54,119 | +1.86(+2.49%) |
Aug 04, 2016 | 74.48 | 74.73 | 74.40 | 74.63 | 46,126 | +0.08(+0.11%) |
Aug 03, 2016 | 73.61 | 74.57 | 73.60 | 74.55 | 43,445 | +0.98(+1.33%) |
Aug 02, 2016 | 73.98 | 74.24 | 73.29 | 73.57 | 317,725 | -0.56(-0.76%) |