Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.83 | 76.02 | 74.80 | 75.50 | 17,116,780 | +0.67(+0.90%) |
Oct 28, 2016 | 72.89 | 75.71 | 72.76 | 74.83 | 24,188,992 | +2.81(+3.90%) |
Oct 27, 2016 | 73.17 | 73.50 | 72.02 | 72.02 | 13,729,905 | -0.92(-1.26%) |
Oct 26, 2016 | 72.31 | 73.18 | 71.99 | 72.94 | 8,813,404 | +0.30(+0.42%) |
Oct 25, 2016 | 72.62 | 73.28 | 72.46 | 72.63 | 6,563,146 | +0.08(+0.11%) |
Oct 24, 2016 | 73.20 | 73.22 | 72.12 | 72.56 | 8,431,378 | -0.46(-0.63%) |
Oct 21, 2016 | 72.84 | 73.20 | 72.53 | 73.02 | 7,800,225 | -0.41(-0.56%) |
Oct 20, 2016 | 73.26 | 73.68 | 72.58 | 73.43 | 6,688,296 | -0.29(-0.39%) |
Oct 19, 2016 | 73.86 | 74.74 | 73.69 | 73.72 | 8,189,106 | +0.35(+0.47%) |
Oct 18, 2016 | 73.51 | 73.70 | 72.89 | 73.37 | 6,549,521 | +0.31(+0.42%) |
Oct 17, 2016 | 72.76 | 73.15 | 72.53 | 73.06 | 6,299,675 | +0.20(+0.28%) |
Oct 14, 2016 | 73.15 | 73.49 | 72.52 | 72.86 | 7,095,902 | +0.21(+0.29%) |
Oct 13, 2016 | 73.15 | 73.32 | 71.80 | 72.65 | 10,936,427 | -0.98(-1.33%) |
Oct 12, 2016 | 74.05 | 74.12 | 73.23 | 73.63 | 6,846,751 | -0.64(-0.86%) |
Oct 11, 2016 | 74.80 | 75.00 | 74.01 | 74.27 | 7,404,754 | -0.68(-0.90%) |
Oct 10, 2016 | 74.39 | 75.27 | 74.39 | 74.95 | 8,300,022 | +1.23(+1.67%) |
Oct 07, 2016 | 73.88 | 74.58 | 73.66 | 73.72 | 8,108,354 | +0.06(+0.09%) |
Oct 06, 2016 | 73.75 | 74.03 | 73.07 | 73.65 | 6,052,817 | -0.04(-0.05%) |
Oct 05, 2016 | 73.51 | 74.14 | 73.34 | 73.69 | 8,203,080 | +0.69(+0.95%) |
Oct 04, 2016 | 74.03 | 74.18 | 72.63 | 73.00 | 9,025,144 | -0.85(-1.15%) |
Oct 03, 2016 | 73.92 | 74.12 | 73.46 | 73.85 | 6,001,472 | -0.34(-0.46%) |
Sep 30, 2016 | 73.40 | 74.67 | 72.97 | 74.18 | 13,046,957 | +1.19(+1.63%) |
Sep 29, 2016 | 73.52 | 73.72 | 72.43 | 73.00 | 11,287,278 | -0.63(-0.86%) |
Sep 28, 2016 | 71.73 | 73.72 | 71.18 | 73.63 | 13,991,491 | +2.28(+3.20%) |
Sep 27, 2016 | 70.81 | 71.83 | 70.49 | 71.34 | 8,975,870 | +0.14(+0.20%) |
Sep 26, 2016 | 71.71 | 72.28 | 71.11 | 71.20 | 8,021,344 | -0.32(-0.44%) |
Sep 23, 2016 | 71.60 | 72.48 | 71.27 | 71.52 | 10,261,926 | -0.55(-0.76%) |
Sep 22, 2016 | 72.45 | 72.62 | 71.96 | 72.07 | 7,514,892 | +0.25(+0.35%) |
Sep 21, 2016 | 70.89 | 71.86 | 70.82 | 71.81 | 8,824,855 | +1.39(+1.98%) |
Sep 20, 2016 | 70.76 | 70.98 | 70.41 | 70.42 | 8,007,255 | -0.25(-0.35%) |
Sep 19, 2016 | 70.88 | 71.25 | 70.63 | 70.67 | 8,576,647 | +0.14(+0.20%) |
Sep 16, 2016 | 70.88 | 71.22 | 70.30 | 70.52 | 17,654,886 | -1.20(-1.67%) |
Sep 15, 2016 | 71.00 | 72.36 | 70.95 | 71.72 | 9,371,275 | +0.78(+1.10%) |
Sep 14, 2016 | 71.45 | 72.04 | 70.76 | 70.94 | 11,378,252 | -0.73(-1.02%) |
Sep 13, 2016 | 73.27 | 73.27 | 71.48 | 71.67 | 12,902,839 | -2.03(-2.76%) |
Sep 12, 2016 | 72.94 | 73.92 | 72.49 | 73.70 | 11,305,596 | +0.71(+0.97%) |
Sep 09, 2016 | 74.49 | 74.54 | 72.97 | 73.00 | 10,833,341 | -2.05(-2.74%) |
Sep 08, 2016 | 74.49 | 75.21 | 73.86 | 75.05 | 8,031,068 | +0.89(+1.21%) |
Sep 07, 2016 | 74.06 | 74.28 | 73.69 | 74.16 | 7,330,577 | +0.32(+0.44%) |
Sep 06, 2016 | 72.95 | 73.96 | 72.78 | 73.83 | 7,531,901 | +1.08(+1.49%) |
Sep 02, 2016 | 72.72 | 72.75 | 72.75 | 72.75 | 6,488,079 | +0.52(+0.72%) |
Sep 01, 2016 | 72.33 | 72.50 | 71.70 | 72.23 | 8,386,482 | -0.27(-0.37%) |
Aug 31, 2016 | 72.94 | 73.04 | 72.02 | 72.50 | 8,669,646 | -0.81(-1.10%) |
Aug 30, 2016 | 73.56 | 73.97 | 73.07 | 73.31 | 5,150,970 | -0.25(-0.34%) |
Aug 29, 2016 | 72.97 | 73.69 | 72.80 | 73.56 | 5,584,260 | +0.53(+0.72%) |
Aug 26, 2016 | 73.60 | 73.87 | 72.70 | 73.03 | 6,626,283 | -0.41(-0.56%) |
Aug 25, 2016 | 73.73 | 73.73 | 73.18 | 73.44 | 6,229,271 | -0.22(-0.30%) |
Aug 24, 2016 | 73.09 | 73.73 | 73.00 | 73.67 | 7,184,078 | +0.37(+0.51%) |
Aug 23, 2016 | 73.54 | 73.64 | 73.16 | 73.29 | 6,839,186 | -0.19(-0.26%) |
Aug 22, 2016 | 73.34 | 73.81 | 72.97 | 73.48 | 7,623,388 | -0.27(-0.37%) |
Aug 19, 2016 | 74.29 | 74.34 | 73.61 | 73.75 | 7,016,160 | -0.89(-1.19%) |
Aug 18, 2016 | 73.98 | 74.67 | 73.56 | 74.64 | 9,634,345 | +0.96(+1.30%) |
Aug 17, 2016 | 73.16 | 73.74 | 72.82 | 73.68 | 7,369,002 | +0.48(+0.66%) |
Aug 16, 2016 | 73.30 | 73.42 | 72.99 | 73.20 | 7,539,403 | -0.11(-0.15%) |
Aug 15, 2016 | 73.19 | 73.51 | 73.05 | 73.30 | 6,849,663 | +0.44(+0.60%) |
Aug 12, 2016 | 72.57 | 72.99 | 72.23 | 72.87 | 7,288,786 | +0.54(+0.75%) |
Aug 11, 2016 | 71.79 | 72.66 | 71.61 | 72.33 | 6,780,709 | +0.90(+1.26%) |
Aug 10, 2016 | 72.51 | 72.62 | 71.28 | 71.43 | 7,123,787 | -0.84(-1.16%) |
Aug 09, 2016 | 72.65 | 72.75 | 71.88 | 72.27 | 6,949,977 | +0.09(+0.12%) |
Aug 08, 2016 | 72.03 | 72.53 | 71.84 | 72.18 | 7,637,032 | +0.49(+0.69%) |
Aug 05, 2016 | 72.03 | 72.09 | 71.13 | 71.69 | 9,407,877 | +0.09(+0.12%) |
Aug 04, 2016 | 71.53 | 72.10 | 71.33 | 71.61 | 8,533,941 | -0.16(-0.22%) |
Aug 03, 2016 | 71.08 | 71.78 | 70.82 | 71.76 | 9,269,135 | +0.73(+1.02%) |
Aug 02, 2016 | 70.99 | 71.38 | 69.84 | 71.04 | 13,671,570 | +0.34(+0.48%) |