Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 78.03 | 78.85 | 77.92 | 78.37 | 2,857,922 | +1.00(+1.30%) |
Oct 28, 2016 | 77.37 | 77.74 | 76.92 | 77.36 | 2,797,929 | +0.15(+0.20%) |
Oct 27, 2016 | 77.65 | 77.74 | 76.94 | 77.21 | 2,251,318 | -0.04(-0.05%) |
Oct 26, 2016 | 76.22 | 77.63 | 75.99 | 77.25 | 2,470,559 | +0.46(+0.60%) |
Oct 25, 2016 | 76.62 | 77.65 | 76.52 | 76.79 | 2,297,675 | -0.16(-0.21%) |
Oct 24, 2016 | 77.04 | 77.38 | 76.48 | 76.95 | 1,491,161 | +0.24(+0.31%) |
Oct 21, 2016 | 75.84 | 76.77 | 75.68 | 76.71 | 1,571,718 | +0.28(+0.37%) |
Oct 20, 2016 | 76.67 | 76.72 | 75.73 | 76.42 | 2,199,198 | -0.40(-0.52%) |
Oct 19, 2016 | 76.77 | 77.15 | 76.28 | 76.82 | 2,158,125 | -0.04(-0.06%) |
Oct 18, 2016 | 77.32 | 77.32 | 76.16 | 76.87 | 2,120,577 | +0.12(+0.16%) |
Oct 17, 2016 | 76.71 | 76.97 | 76.59 | 76.74 | 1,260,475 | +0.06(+0.08%) |
Oct 14, 2016 | 77.11 | 77.47 | 76.63 | 76.68 | 2,029,023 | +0.05(+0.07%) |
Oct 13, 2016 | 76.72 | 77.01 | 76.43 | 76.63 | 2,746,036 | -0.53(-0.69%) |
Oct 12, 2016 | 77.33 | 77.76 | 76.86 | 77.16 | 2,442,485 | -0.10(-0.13%) |
Oct 11, 2016 | 77.37 | 77.91 | 76.83 | 77.26 | 2,262,650 | -0.39(-0.50%) |
Oct 10, 2016 | 77.58 | 79.29 | 77.48 | 77.65 | 4,191,343 | +1.06(+1.38%) |
Oct 07, 2016 | 75.69 | 76.91 | 75.54 | 76.59 | 3,293,192 | +0.90(+1.18%) |
Oct 06, 2016 | 75.55 | 76.34 | 75.48 | 75.69 | 2,286,708 | +0.15(+0.20%) |
Oct 05, 2016 | 75.44 | 76.13 | 75.00 | 75.54 | 2,009,006 | +0.37(+0.50%) |
Oct 04, 2016 | 75.92 | 76.54 | 75.13 | 75.17 | 2,395,877 | -0.58(-0.76%) |
Oct 03, 2016 | 75.09 | 76.15 | 74.76 | 75.75 | 3,019,258 | +0.00(+0.00%) |
Sep 30, 2016 | 74.74 | 75.87 | 74.71 | 75.75 | 3,555,599 | +1.32(+1.78%) |
Sep 29, 2016 | 74.63 | 75.36 | 74.08 | 74.42 | 3,069,905 | -0.20(-0.27%) |
Sep 28, 2016 | 73.41 | 74.70 | 73.40 | 74.63 | 3,817,824 | +1.46(+1.99%) |
Sep 27, 2016 | 73.32 | 73.61 | 72.95 | 73.17 | 3,173,298 | -0.47(-0.63%) |
Sep 26, 2016 | 73.37 | 73.86 | 73.31 | 73.64 | 3,869,838 | +0.21(+0.29%) |
Sep 23, 2016 | 73.81 | 74.14 | 73.28 | 73.43 | 2,906,955 | -0.72(-0.97%) |
Sep 22, 2016 | 73.47 | 74.22 | 73.30 | 74.15 | 3,167,284 | +0.98(+1.34%) |
Sep 21, 2016 | 72.99 | 73.30 | 72.54 | 73.17 | 2,292,705 | +0.51(+0.70%) |
Sep 20, 2016 | 72.78 | 73.45 | 72.48 | 72.66 | 2,177,151 | +0.32(+0.44%) |
Sep 19, 2016 | 72.50 | 72.87 | 72.15 | 72.35 | 2,353,644 | +0.14(+0.20%) |
Sep 16, 2016 | 71.54 | 72.31 | 71.09 | 72.20 | 4,081,367 | +0.30(+0.42%) |
Sep 15, 2016 | 71.17 | 72.05 | 70.87 | 71.90 | 2,453,296 | +0.92(+1.29%) |
Sep 14, 2016 | 71.31 | 71.74 | 70.79 | 70.99 | 2,783,986 | -0.46(-0.64%) |
Sep 13, 2016 | 72.60 | 72.87 | 71.24 | 71.45 | 3,593,641 | -1.76(-2.41%) |
Sep 12, 2016 | 72.27 | 73.71 | 72.05 | 73.21 | 4,125,946 | +0.76(+1.05%) |
Sep 09, 2016 | 73.31 | 73.45 | 72.43 | 72.45 | 3,532,180 | -1.19(-1.62%) |
Sep 08, 2016 | 73.90 | 73.99 | 73.35 | 73.64 | 2,536,258 | -0.39(-0.52%) |
Sep 07, 2016 | 74.19 | 74.36 | 73.81 | 74.03 | 2,481,727 | -0.40(-0.53%) |
Sep 06, 2016 | 73.95 | 74.57 | 73.85 | 74.42 | 3,298,974 | +0.37(+0.50%) |
Sep 02, 2016 | 73.97 | 74.05 | 74.05 | 74.05 | 2,350,754 | +0.44(+0.60%) |
Sep 01, 2016 | 74.45 | 74.73 | 73.46 | 73.61 | 3,400,898 | -0.88(-1.18%) |
Aug 31, 2016 | 75.32 | 75.32 | 73.94 | 74.50 | 5,039,591 | -1.03(-1.36%) |
Aug 30, 2016 | 76.65 | 76.70 | 75.34 | 75.53 | 3,312,838 | -1.07(-1.39%) |
Aug 29, 2016 | 76.35 | 76.70 | 76.08 | 76.59 | 2,278,571 | +0.17(+0.22%) |
Aug 26, 2016 | 76.94 | 77.53 | 76.29 | 76.42 | 3,440,742 | -0.48(-0.63%) |
Aug 25, 2016 | 76.91 | 77.27 | 76.59 | 76.91 | 3,455,531 | -0.11(-0.15%) |
Aug 24, 2016 | 77.41 | 77.91 | 76.96 | 77.02 | 4,308,307 | -0.59(-0.76%) |
Aug 23, 2016 | 77.89 | 78.09 | 76.88 | 77.61 | 5,992,662 | +0.11(+0.15%) |
Aug 22, 2016 | 76.57 | 77.91 | 76.30 | 77.50 | 9,077,660 | +0.56(+0.73%) |
Aug 19, 2016 | 67.79 | 77.61 | 69.93 | 76.94 | 26,939,248 | +9.15(+13.49%) |
Aug 18, 2016 | 67.98 | 68.43 | 67.61 | 67.79 | 4,585,674 | -0.43(-0.63%) |
Aug 17, 2016 | 68.72 | 69.00 | 68.05 | 68.22 | 3,137,798 | -0.63(-0.92%) |
Aug 16, 2016 | 68.89 | 69.09 | 68.50 | 68.86 | 2,210,234 | -0.11(-0.17%) |
Aug 15, 2016 | 67.98 | 69.30 | 67.81 | 68.97 | 3,027,470 | +1.13(+1.66%) |
Aug 12, 2016 | 68.72 | 68.93 | 67.69 | 67.84 | 4,326,804 | -0.87(-1.27%) |
Aug 11, 2016 | 68.98 | 69.14 | 68.65 | 68.72 | 3,147,294 | -0.14(-0.20%) |
Aug 10, 2016 | 69.59 | 69.77 | 68.72 | 68.86 | 2,020,867 | -0.65(-0.94%) |
Aug 09, 2016 | 69.61 | 70.05 | 69.07 | 69.51 | 3,481,989 | -0.03(-0.04%) |
Aug 08, 2016 | 69.21 | 69.60 | 69.09 | 69.53 | 3,062,823 | +0.51(+0.74%) |
Aug 05, 2016 | 68.79 | 69.46 | 68.47 | 69.02 | 2,792,146 | +0.53(+0.77%) |
Aug 04, 2016 | 69.08 | 69.39 | 68.20 | 68.50 | 2,537,192 | -0.50(-0.73%) |
Aug 03, 2016 | 68.51 | 69.26 | 68.47 | 69.00 | 2,117,067 | +0.54(+0.79%) |
Aug 02, 2016 | 68.16 | 68.67 | 68.16 | 68.46 | 3,953,513 | +0.01(+0.01%) |