Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.70 | 75.55 | 74.35 | 74.70 | 115,501 | +0.00(+0.00%) |
Oct 28, 2016 | 73.75 | 75.15 | 73.65 | 74.70 | 100,423 | +0.90(+1.22%) |
Oct 27, 2016 | 74.25 | 74.25 | 73.65 | 73.80 | 120,279 | -0.05(-0.07%) |
Oct 26, 2016 | 74.10 | 74.95 | 73.80 | 73.85 | 141,237 | -0.75(-1.01%) |
Oct 25, 2016 | 75.85 | 75.85 | 74.25 | 74.60 | 190,376 | -1.40(-1.84%) |
Oct 24, 2016 | 74.05 | 76.15 | 74.05 | 76.00 | 112,514 | +1.30(+1.74%) |
Oct 21, 2016 | 73.90 | 74.80 | 73.75 | 74.70 | 119,759 | +0.65(+0.88%) |
Oct 20, 2016 | 76.00 | 76.00 | 72.60 | 74.05 | 377,350 | -2.30(-3.01%) |
Oct 19, 2016 | 77.45 | 77.55 | 76.30 | 76.35 | 137,444 | -1.25(-1.61%) |
Oct 18, 2016 | 78.35 | 79.05 | 77.30 | 77.60 | 96,659 | +0.00(+0.00%) |
Oct 17, 2016 | 77.65 | 78.50 | 77.15 | 77.60 | 78,478 | -0.19(-0.24%) |
Oct 14, 2016 | 78.72 | 79.80 | 77.75 | 77.79 | 75,374 | -0.68(-0.87%) |
Oct 13, 2016 | 79.06 | 79.61 | 78.28 | 78.47 | 86,485 | -1.49(-1.86%) |
Oct 12, 2016 | 79.32 | 81.36 | 78.87 | 79.96 | 99,956 | +0.49(+0.62%) |
Oct 11, 2016 | 82.23 | 82.23 | 79.02 | 79.47 | 112,688 | -2.79(-3.39%) |
Oct 10, 2016 | 80.76 | 83.01 | 80.76 | 82.26 | 90,608 | +2.19(+2.74%) |
Oct 07, 2016 | 81.46 | 81.99 | 80.06 | 80.07 | 141,179 | -1.72(-2.10%) |
Oct 06, 2016 | 79.10 | 82.05 | 78.90 | 81.79 | 126,855 | +2.10(+2.64%) |
Oct 05, 2016 | 79.35 | 80.45 | 78.70 | 79.69 | 139,724 | +0.53(+0.67%) |
Oct 04, 2016 | 78.86 | 80.49 | 78.14 | 79.16 | 93,801 | +0.13(+0.16%) |
Oct 03, 2016 | 80.09 | 80.47 | 78.24 | 79.03 | 106,943 | -1.54(-1.91%) |
Sep 30, 2016 | 80.37 | 81.12 | 77.83 | 80.57 | 160,510 | +0.80(+1.01%) |
Sep 29, 2016 | 80.55 | 80.99 | 79.72 | 79.77 | 88,710 | -1.05(-1.29%) |
Sep 28, 2016 | 81.33 | 81.85 | 80.26 | 80.81 | 78,778 | -0.50(-0.61%) |
Sep 27, 2016 | 80.71 | 81.75 | 80.12 | 81.31 | 82,838 | +0.25(+0.31%) |
Sep 26, 2016 | 81.12 | 82.01 | 78.48 | 81.06 | 116,672 | +0.33(+0.41%) |
Sep 23, 2016 | 80.85 | 81.46 | 80.63 | 80.73 | 76,555 | -0.53(-0.66%) |
Sep 22, 2016 | 81.00 | 82.10 | 80.84 | 81.27 | 138,821 | +0.92(+1.14%) |
Sep 21, 2016 | 79.26 | 80.51 | 78.47 | 80.35 | 138,379 | +1.37(+1.73%) |
Sep 20, 2016 | 80.36 | 80.36 | 78.97 | 78.98 | 73,974 | -1.02(-1.27%) |
Sep 19, 2016 | 79.56 | 81.48 | 79.47 | 80.00 | 90,305 | +0.92(+1.16%) |
Sep 16, 2016 | 79.74 | 80.58 | 78.98 | 79.08 | 347,573 | -0.73(-0.91%) |
Sep 15, 2016 | 80.30 | 81.25 | 79.46 | 79.81 | 173,394 | -0.13(-0.16%) |
Sep 14, 2016 | 81.38 | 81.68 | 79.45 | 79.94 | 348,602 | -1.14(-1.41%) |
Sep 13, 2016 | 81.57 | 82.05 | 80.33 | 81.08 | 128,346 | -1.50(-1.82%) |
Sep 12, 2016 | 81.38 | 82.79 | 80.18 | 82.58 | 178,782 | +1.03(+1.26%) |
Sep 09, 2016 | 85.56 | 86.25 | 81.52 | 81.55 | 155,787 | -4.76(-5.52%) |
Sep 08, 2016 | 87.28 | 88.45 | 86.22 | 86.31 | 138,857 | -1.35(-1.54%) |
Sep 07, 2016 | 87.23 | 87.86 | 86.61 | 87.66 | 171,663 | +0.16(+0.18%) |
Sep 06, 2016 | 88.23 | 88.52 | 86.86 | 87.50 | 136,374 | -0.27(-0.31%) |
Sep 02, 2016 | 86.71 | 87.77 | 87.77 | 87.77 | 155,800 | +1.21(+1.40%) |
Sep 01, 2016 | 86.90 | 87.41 | 85.19 | 86.56 | 168,947 | -0.44(-0.51%) |
Aug 31, 2016 | 88.55 | 89.09 | 85.93 | 87.00 | 172,938 | -1.19(-1.35%) |
Aug 30, 2016 | 88.53 | 89.57 | 88.03 | 88.19 | 311,853 | +0.18(+0.20%) |
Aug 29, 2016 | 85.50 | 88.24 | 85.50 | 88.01 | 409,764 | +2.40(+2.80%) |
Aug 26, 2016 | 86.25 | 86.88 | 84.69 | 85.61 | 187,314 | -0.86(-0.99%) |
Aug 25, 2016 | 85.64 | 86.62 | 85.33 | 86.47 | 164,742 | +0.76(+0.89%) |
Aug 24, 2016 | 85.21 | 88.74 | 84.14 | 85.71 | 584,510 | +1.27(+1.50%) |
Aug 23, 2016 | 81.01 | 85.85 | 80.87 | 84.44 | 677,298 | +6.76(+8.70%) |
Aug 22, 2016 | 75.04 | 79.35 | 74.23 | 77.68 | 528,605 | +2.74(+3.66%) |
Aug 19, 2016 | 74.98 | 76.00 | 73.51 | 74.94 | 144,716 | -0.17(-0.23%) |
Aug 18, 2016 | 75.00 | 76.41 | 74.56 | 75.11 | 233,971 | +0.26(+0.35%) |
Aug 17, 2016 | 74.50 | 75.37 | 74.03 | 74.85 | 155,541 | +0.56(+0.75%) |
Aug 16, 2016 | 75.18 | 75.77 | 74.18 | 74.29 | 93,974 | -0.91(-1.21%) |
Aug 15, 2016 | 74.32 | 75.86 | 74.32 | 75.20 | 108,847 | +0.63(+0.84%) |
Aug 12, 2016 | 75.00 | 75.43 | 73.76 | 74.57 | 143,209 | -0.36(-0.48%) |
Aug 11, 2016 | 75.23 | 75.84 | 74.61 | 74.93 | 126,335 | -0.27(-0.36%) |
Aug 10, 2016 | 74.72 | 75.57 | 74.13 | 75.20 | 67,997 | +0.40(+0.53%) |
Aug 09, 2016 | 74.83 | 75.62 | 74.49 | 74.80 | 73,281 | -0.53(-0.70%) |
Aug 08, 2016 | 75.00 | 75.90 | 74.49 | 75.33 | 59,537 | +0.13(+0.17%) |
Aug 05, 2016 | 74.50 | 75.99 | 74.50 | 75.20 | 79,758 | +0.95(+1.28%) |
Aug 04, 2016 | 74.69 | 75.18 | 73.86 | 74.25 | 72,693 | -0.55(-0.74%) |
Aug 03, 2016 | 75.00 | 75.16 | 74.12 | 74.80 | 82,983 | +0.08(+0.11%) |
Aug 02, 2016 | 74.45 | 75.04 | 73.50 | 74.72 | 101,333 | +0.24(+0.32%) |