Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.16 | 77.53 | 77.00 | 77.13 | 726,302 | -0.04(-0.06%) |
Oct 28, 2016 | 77.07 | 77.65 | 76.97 | 77.17 | 525,270 | +0.20(+0.26%) |
Oct 27, 2016 | 77.54 | 77.61 | 76.94 | 76.97 | 910,782 | -0.09(-0.11%) |
Oct 26, 2016 | 77.08 | 77.59 | 76.96 | 77.06 | 602,233 | -0.48(-0.62%) |
Oct 25, 2016 | 77.40 | 77.82 | 77.29 | 77.54 | 794,159 | -0.02(-0.02%) |
Oct 24, 2016 | 78.20 | 78.32 | 77.45 | 77.56 | 1,068,687 | -0.43(-0.55%) |
Oct 21, 2016 | 78.34 | 78.48 | 77.59 | 77.99 | 3,518,217 | +1.35(+1.76%) |
Oct 20, 2016 | 75.86 | 76.78 | 75.69 | 76.64 | 1,317,919 | +0.28(+0.37%) |
Oct 19, 2016 | 76.56 | 76.83 | 76.30 | 76.36 | 658,392 | -0.61(-0.80%) |
Oct 18, 2016 | 77.42 | 77.45 | 76.81 | 76.97 | 1,237,688 | +1.15(+1.52%) |
Oct 17, 2016 | 75.90 | 76.09 | 75.68 | 75.82 | 684,163 | +0.19(+0.26%) |
Oct 14, 2016 | 76.35 | 76.64 | 75.58 | 75.63 | 1,546,950 | -0.97(-1.27%) |
Oct 13, 2016 | 75.94 | 76.84 | 75.65 | 76.60 | 741,936 | +0.02(+0.02%) |
Oct 12, 2016 | 76.93 | 77.02 | 76.49 | 76.58 | 1,049,548 | -1.22(-1.57%) |
Oct 11, 2016 | 78.71 | 78.76 | 77.74 | 77.81 | 1,022,165 | -1.30(-1.64%) |
Oct 10, 2016 | 79.00 | 79.23 | 78.95 | 79.11 | 854,244 | +0.46(+0.58%) |
Oct 07, 2016 | 79.45 | 79.50 | 78.20 | 78.65 | 1,121,175 | -1.19(-1.50%) |
Oct 06, 2016 | 79.75 | 79.92 | 79.59 | 79.84 | 1,070,750 | -0.03(-0.03%) |
Oct 05, 2016 | 80.24 | 80.30 | 79.77 | 79.87 | 481,199 | +0.34(+0.43%) |
Oct 04, 2016 | 79.43 | 80.01 | 79.32 | 79.53 | 665,132 | -0.28(-0.35%) |
Oct 03, 2016 | 79.83 | 80.18 | 79.54 | 79.81 | 620,678 | -0.46(-0.57%) |
Sep 30, 2016 | 79.03 | 80.48 | 78.89 | 80.26 | 1,168,296 | +1.64(+2.09%) |
Sep 29, 2016 | 79.87 | 80.21 | 78.32 | 78.62 | 1,083,763 | -2.23(-2.76%) |
Sep 28, 2016 | 80.30 | 80.94 | 79.82 | 80.85 | 1,051,666 | +0.90(+1.12%) |
Sep 27, 2016 | 78.82 | 80.04 | 78.72 | 79.96 | 829,650 | +0.28(+0.35%) |
Sep 26, 2016 | 79.88 | 79.93 | 79.47 | 79.68 | 716,134 | -0.70(-0.87%) |
Sep 23, 2016 | 80.57 | 80.69 | 80.35 | 80.38 | 827,129 | -0.72(-0.89%) |
Sep 22, 2016 | 81.29 | 81.45 | 80.95 | 81.10 | 2,079,083 | +1.79(+2.26%) |
Sep 21, 2016 | 78.54 | 79.39 | 78.29 | 79.31 | 814,019 | +1.12(+1.44%) |
Sep 20, 2016 | 78.47 | 78.49 | 78.02 | 78.18 | 796,197 | +0.83(+1.08%) |
Sep 19, 2016 | 77.45 | 77.69 | 77.14 | 77.35 | 542,476 | +1.08(+1.42%) |
Sep 16, 2016 | 76.33 | 76.55 | 76.13 | 76.27 | 1,178,587 | -1.59(-2.04%) |
Sep 15, 2016 | 77.07 | 77.98 | 76.86 | 77.86 | 863,530 | +0.31(+0.40%) |
Sep 14, 2016 | 77.38 | 77.94 | 77.33 | 77.55 | 639,214 | +0.15(+0.19%) |
Sep 13, 2016 | 77.47 | 77.72 | 77.00 | 77.40 | 1,064,638 | -0.54(-0.69%) |
Sep 12, 2016 | 76.73 | 77.98 | 76.64 | 77.94 | 1,012,636 | +0.98(+1.28%) |
Sep 09, 2016 | 77.83 | 77.90 | 76.92 | 76.95 | 1,378,548 | -1.67(-2.12%) |
Sep 08, 2016 | 79.36 | 79.48 | 78.59 | 78.62 | 1,204,392 | -1.12(-1.41%) |
Sep 07, 2016 | 79.70 | 79.90 | 79.34 | 79.75 | 707,551 | +0.37(+0.46%) |
Sep 06, 2016 | 79.22 | 79.47 | 78.94 | 79.38 | 611,659 | +0.67(+0.85%) |
Sep 02, 2016 | 78.43 | 78.71 | 78.71 | 78.71 | 602,231 | +1.03(+1.32%) |
Sep 01, 2016 | 77.52 | 77.74 | 77.20 | 77.68 | 697,110 | +0.44(+0.57%) |
Aug 31, 2016 | 77.16 | 77.45 | 76.91 | 77.24 | 558,162 | -0.68(-0.87%) |
Aug 30, 2016 | 77.88 | 78.14 | 77.74 | 77.92 | 819,940 | +1.35(+1.77%) |
Aug 29, 2016 | 76.10 | 76.78 | 76.09 | 76.57 | 825,644 | -0.06(-0.08%) |
Aug 26, 2016 | 76.90 | 77.75 | 76.29 | 76.63 | 989,569 | -0.11(-0.14%) |
Aug 25, 2016 | 76.62 | 76.87 | 76.51 | 76.73 | 483,640 | +0.03(+0.03%) |
Aug 24, 2016 | 76.96 | 77.02 | 76.60 | 76.71 | 440,298 | -0.37(-0.48%) |
Aug 23, 2016 | 77.20 | 77.37 | 76.94 | 77.08 | 386,592 | +0.19(+0.25%) |
Aug 22, 2016 | 76.63 | 76.96 | 76.51 | 76.88 | 400,575 | -0.54(-0.70%) |
Aug 19, 2016 | 77.59 | 77.62 | 77.20 | 77.43 | 603,773 | +0.11(+0.15%) |
Aug 18, 2016 | 77.11 | 77.38 | 76.99 | 77.31 | 341,036 | +0.17(+0.22%) |
Aug 17, 2016 | 76.92 | 77.29 | 76.61 | 77.15 | 487,399 | +0.11(+0.14%) |
Aug 16, 2016 | 77.25 | 77.49 | 77.03 | 77.04 | 810,545 | -0.23(-0.30%) |
Aug 15, 2016 | 77.06 | 77.42 | 77.00 | 77.27 | 497,987 | +0.41(+0.54%) |
Aug 12, 2016 | 77.38 | 77.40 | 76.73 | 76.86 | 923,970 | -0.17(-0.22%) |
Aug 11, 2016 | 77.31 | 77.39 | 76.99 | 77.02 | 1,322,386 | +0.04(+0.06%) |
Aug 10, 2016 | 77.15 | 77.20 | 76.82 | 76.98 | 946,887 | +0.34(+0.45%) |
Aug 09, 2016 | 75.79 | 77.16 | 75.76 | 76.64 | 1,465,807 | +1.24(+1.64%) |
Aug 08, 2016 | 74.88 | 75.43 | 74.88 | 75.40 | 623,357 | -0.30(-0.39%) |
Aug 05, 2016 | 75.11 | 75.75 | 75.07 | 75.70 | 1,270,174 | +0.21(+0.28%) |
Aug 04, 2016 | 74.89 | 75.63 | 74.88 | 75.49 | 1,510,412 | -0.16(-0.21%) |
Aug 03, 2016 | 75.49 | 75.66 | 75.40 | 75.65 | 836,700 | -0.33(-0.44%) |
Aug 02, 2016 | 76.09 | 76.11 | 75.64 | 75.98 | 1,657,723 | -0.66(-0.86%) |