Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 72.04 | 72.17 | 71.84 | 71.99 | 6,399,516 | +0.06(+0.08%) |
Oct 28, 2016 | 71.71 | 72.42 | 71.67 | 71.94 | 5,430,884 | -0.17(-0.23%) |
Oct 27, 2016 | 72.89 | 73.01 | 71.97 | 72.10 | 5,787,961 | -0.61(-0.84%) |
Oct 26, 2016 | 72.70 | 73.01 | 72.56 | 72.71 | 4,693,620 | -0.31(-0.43%) |
Oct 25, 2016 | 73.56 | 73.56 | 72.99 | 73.02 | 5,027,009 | -0.87(-1.17%) |
Oct 24, 2016 | 73.73 | 73.94 | 73.58 | 73.89 | 3,871,108 | +0.53(+0.72%) |
Oct 21, 2016 | 72.43 | 73.48 | 72.43 | 73.36 | 5,204,794 | +0.58(+0.80%) |
Oct 20, 2016 | 72.76 | 72.96 | 72.49 | 72.78 | 5,326,064 | -0.14(-0.19%) |
Oct 19, 2016 | 72.72 | 73.01 | 72.53 | 72.92 | 3,532,246 | +0.32(+0.44%) |
Oct 18, 2016 | 72.87 | 73.01 | 72.50 | 72.60 | 4,285,378 | +0.48(+0.66%) |
Oct 17, 2016 | 72.69 | 72.70 | 72.10 | 72.12 | 3,936,443 | -0.60(-0.82%) |
Oct 14, 2016 | 73.03 | 73.27 | 72.68 | 72.72 | 3,769,399 | -0.08(-0.11%) |
Oct 13, 2016 | 72.55 | 73.00 | 72.07 | 72.80 | 4,369,777 | -0.27(-0.37%) |
Oct 12, 2016 | 72.80 | 73.34 | 72.71 | 73.07 | 4,120,511 | +0.34(+0.47%) |
Oct 11, 2016 | 73.68 | 73.68 | 72.58 | 72.73 | 9,140,891 | -0.89(-1.21%) |
Oct 10, 2016 | 73.85 | 73.94 | 73.57 | 73.62 | 3,222,579 | +0.12(+0.16%) |
Oct 07, 2016 | 74.12 | 74.12 | 73.32 | 73.50 | 9,429,627 | -0.33(-0.45%) |
Oct 06, 2016 | 73.68 | 73.98 | 73.38 | 73.83 | 7,878,707 | +0.06(+0.07%) |
Oct 05, 2016 | 73.75 | 74.07 | 73.66 | 73.78 | 7,740,740 | +0.30(+0.41%) |
Oct 04, 2016 | 73.80 | 74.04 | 73.33 | 73.48 | 9,697,684 | -0.26(-0.35%) |
Oct 03, 2016 | 73.49 | 73.90 | 73.42 | 73.73 | 8,353,252 | -0.05(-0.06%) |
Sep 30, 2016 | 73.51 | 74.00 | 73.37 | 73.78 | 5,195,968 | +0.59(+0.81%) |
Sep 29, 2016 | 73.48 | 73.90 | 72.98 | 73.19 | 6,875,363 | -0.38(-0.51%) |
Sep 28, 2016 | 73.41 | 73.60 | 73.13 | 73.57 | 4,467,842 | +0.20(+0.28%) |
Sep 27, 2016 | 72.72 | 73.36 | 72.60 | 73.36 | 5,572,755 | +0.74(+1.02%) |
Sep 26, 2016 | 73.24 | 73.24 | 72.53 | 72.63 | 6,431,373 | -0.81(-1.10%) |
Sep 23, 2016 | 73.40 | 73.68 | 73.40 | 73.44 | 4,221,361 | -0.17(-0.23%) |
Sep 22, 2016 | 73.49 | 73.74 | 73.37 | 73.60 | 5,230,563 | +0.53(+0.73%) |
Sep 21, 2016 | 72.48 | 73.11 | 72.27 | 73.07 | 6,526,394 | +0.70(+0.97%) |
Sep 20, 2016 | 72.61 | 72.71 | 72.18 | 72.37 | 3,625,823 | +0.06(+0.08%) |
Sep 19, 2016 | 72.49 | 72.81 | 72.15 | 72.31 | 3,392,814 | -0.06(-0.08%) |
Sep 16, 2016 | 72.28 | 72.43 | 72.06 | 72.37 | 5,805,646 | -0.16(-0.22%) |
Sep 15, 2016 | 71.78 | 72.57 | 71.67 | 72.53 | 6,286,269 | +0.52(+0.73%) |
Sep 14, 2016 | 72.01 | 72.42 | 71.79 | 72.00 | 8,010,304 | +0.01(+0.01%) |
Sep 13, 2016 | 72.50 | 72.71 | 71.76 | 71.99 | 10,059,212 | -1.04(-1.42%) |
Sep 12, 2016 | 71.74 | 73.21 | 71.65 | 73.03 | 11,844,480 | +1.01(+1.40%) |
Sep 09, 2016 | 73.28 | 73.43 | 72.02 | 72.02 | 10,413,474 | -1.78(-2.41%) |
Sep 08, 2016 | 74.06 | 74.21 | 73.71 | 73.80 | 4,855,894 | -0.64(-0.86%) |
Sep 07, 2016 | 74.26 | 74.46 | 74.12 | 74.44 | 5,841,681 | +0.04(+0.05%) |
Sep 06, 2016 | 74.27 | 74.41 | 73.90 | 74.41 | 6,727,770 | +0.14(+0.19%) |
Sep 02, 2016 | 74.48 | 74.27 | 74.27 | 74.27 | 3,650,735 | +0.15(+0.20%) |
Sep 01, 2016 | 74.06 | 74.28 | 73.72 | 74.12 | 5,898,890 | +0.15(+0.20%) |
Aug 31, 2016 | 74.11 | 74.23 | 73.70 | 73.98 | 3,812,491 | -0.19(-0.26%) |
Aug 30, 2016 | 74.51 | 74.60 | 74.05 | 74.17 | 2,671,193 | -0.41(-0.55%) |
Aug 29, 2016 | 74.33 | 74.68 | 74.33 | 74.58 | 4,351,917 | +0.26(+0.35%) |
Aug 26, 2016 | 74.65 | 74.94 | 74.00 | 74.33 | 6,848,894 | -0.21(-0.28%) |
Aug 25, 2016 | 74.51 | 74.78 | 74.40 | 74.54 | 3,300,459 | -0.25(-0.33%) |
Aug 24, 2016 | 75.07 | 75.25 | 74.64 | 74.78 | 3,520,830 | -0.36(-0.48%) |
Aug 23, 2016 | 75.12 | 75.23 | 75.01 | 75.14 | 5,826,536 | +0.38(+0.50%) |
Aug 22, 2016 | 74.77 | 74.88 | 74.55 | 74.77 | 3,145,639 | -0.07(-0.10%) |
Aug 19, 2016 | 74.70 | 75.00 | 74.56 | 74.84 | 4,055,264 | +0.05(+0.06%) |
Aug 18, 2016 | 74.89 | 74.97 | 74.66 | 74.79 | 5,154,226 | -0.05(-0.06%) |
Aug 17, 2016 | 74.75 | 74.89 | 74.39 | 74.84 | 3,729,001 | -0.17(-0.23%) |
Aug 16, 2016 | 75.26 | 75.35 | 74.96 | 75.01 | 2,513,312 | -0.43(-0.57%) |
Aug 15, 2016 | 75.50 | 75.65 | 75.40 | 75.45 | 3,343,694 | +0.15(+0.20%) |
Aug 12, 2016 | 75.18 | 75.48 | 74.77 | 75.30 | 2,675,246 | -0.04(-0.05%) |
Aug 11, 2016 | 75.00 | 75.43 | 74.96 | 75.34 | 4,023,574 | +0.74(+1.00%) |
Aug 10, 2016 | 74.46 | 74.81 | 74.44 | 74.59 | 3,691,077 | +0.16(+0.21%) |
Aug 09, 2016 | 74.51 | 74.80 | 74.29 | 74.44 | 8,019,417 | -0.22(-0.30%) |
Aug 08, 2016 | 74.96 | 75.03 | 74.59 | 74.66 | 3,428,570 | -0.25(-0.33%) |
Aug 05, 2016 | 74.56 | 75.01 | 74.27 | 74.90 | 3,831,716 | +0.78(+1.05%) |
Aug 04, 2016 | 74.02 | 74.28 | 73.83 | 74.12 | 2,439,720 | -0.04(-0.05%) |
Aug 03, 2016 | 73.70 | 74.16 | 73.55 | 74.16 | 4,216,588 | +0.21(+0.29%) |
Aug 02, 2016 | 75.12 | 75.12 | 73.80 | 73.95 | 4,624,601 | -1.12(-1.49%) |