Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.22 | 75.90 | 74.77 | 75.06 | 4,118,873 | +0.03(+0.04%) |
Oct 28, 2016 | 74.89 | 75.40 | 74.72 | 75.03 | 4,834,056 | +0.39(+0.52%) |
Oct 27, 2016 | 75.39 | 76.06 | 74.52 | 74.64 | 4,024,522 | -0.21(-0.28%) |
Oct 26, 2016 | 74.55 | 76.06 | 74.23 | 74.85 | 5,755,699 | -0.11(-0.15%) |
Oct 25, 2016 | 75.16 | 74.47 | 74.96 | 4,452,690 | +0.00(+0.00%) | |
Oct 24, 2016 | 74.33 | 75.24 | 74.18 | 74.96 | 6,337,597 | +1.06(+1.43%) |
Oct 21, 2016 | 72.25 | 74.17 | 72.14 | 73.90 | 6,798,605 | +1.41(+1.94%) |
Oct 20, 2016 | 72.87 | 72.87 | 72.16 | 72.50 | 5,061,062 | -0.23(-0.32%) |
Oct 19, 2016 | 72.52 | 75.40 | 72.35 | 72.72 | 3,673,844 | +0.05(+0.07%) |
Oct 18, 2016 | 73.90 | 74.07 | 72.51 | 72.68 | 5,254,663 | -0.06(-0.08%) |
Oct 17, 2016 | 74.00 | 74.64 | 72.65 | 72.73 | 8,788,666 | -1.44(-1.94%) |
Oct 14, 2016 | 70.89 | 76.06 | 69.53 | 74.17 | 25,038,308 | +3.64(+5.15%) |
Oct 13, 2016 | 71.29 | 71.29 | 70.41 | 70.54 | 6,695,069 | -1.60(-2.22%) |
Oct 12, 2016 | 72.17 | 72.57 | 71.75 | 72.14 | 6,309,970 | -0.19(-0.26%) |
Oct 11, 2016 | 73.80 | 73.82 | 71.46 | 72.33 | 16,446,492 | -2.68(-3.57%) |
Oct 10, 2016 | 73.48 | 75.63 | 73.48 | 75.00 | 22,551,840 | +4.18(+5.91%) |
Oct 07, 2016 | 71.16 | 71.34 | 70.12 | 70.82 | 6,716,165 | -0.35(-0.49%) |
Oct 06, 2016 | 71.05 | 71.91 | 70.42 | 71.17 | 18,534,388 | +2.84(+4.15%) |
Oct 05, 2016 | 68.12 | 69.51 | 66.68 | 68.33 | 48,232,976 | -4.20(-5.80%) |
Oct 04, 2016 | 70.50 | 72.85 | 70.13 | 72.54 | 11,241,628 | +2.11(+2.99%) |
Oct 03, 2016 | 71.06 | 71.41 | 69.94 | 70.43 | 4,684,262 | -0.81(-1.14%) |
Sep 30, 2016 | 71.21 | 71.70 | 71.16 | 71.24 | 5,808,982 | +0.13(+0.18%) |
Sep 29, 2016 | 71.51 | 72.02 | 71.05 | 71.11 | 5,285,388 | -0.42(-0.59%) |
Sep 28, 2016 | 70.30 | 71.64 | 70.06 | 71.53 | 7,463,952 | +1.57(+2.24%) |
Sep 27, 2016 | 69.88 | 70.56 | 69.72 | 69.96 | 8,189,064 | -0.14(-0.20%) |
Sep 26, 2016 | 70.41 | 71.12 | 69.79 | 70.10 | 11,741,832 | -0.20(-0.28%) |
Sep 23, 2016 | 72.99 | 73.10 | 70.00 | 70.30 | 23,209,450 | -4.19(-5.63%) |
Sep 22, 2016 | 74.90 | 75.12 | 74.21 | 74.49 | 5,162,473 | +0.41(+0.55%) |
Sep 21, 2016 | 73.12 | 74.16 | 72.02 | 74.08 | 6,323,923 | +1.27(+1.74%) |
Sep 20, 2016 | 73.44 | 73.69 | 72.57 | 72.81 | 4,839,649 | -0.09(-0.12%) |
Sep 19, 2016 | 73.62 | 73.68 | 72.50 | 72.90 | 3,886,830 | -0.29(-0.40%) |
Sep 16, 2016 | 73.66 | 73.88 | 73.13 | 73.19 | 7,326,989 | -0.70(-0.95%) |
Sep 15, 2016 | 73.42 | 74.20 | 73.26 | 73.89 | 4,301,070 | +0.17(+0.23%) |
Sep 14, 2016 | 72.96 | 74.41 | 72.90 | 73.72 | 5,836,344 | +0.76(+1.04%) |
Sep 13, 2016 | 73.55 | 73.90 | 72.56 | 72.96 | 6,789,142 | -1.30(-1.75%) |
Sep 12, 2016 | 73.68 | 74.61 | 73.40 | 74.26 | 5,204,555 | +0.16(+0.22%) |
Sep 09, 2016 | 74.42 | 75.59 | 74.10 | 74.10 | 6,924,118 | -0.68(-0.91%) |
Sep 08, 2016 | 74.90 | 74.92 | 74.27 | 74.78 | 5,128,928 | -0.13(-0.17%) |
Sep 07, 2016 | 74.97 | 75.51 | 74.48 | 74.91 | 5,574,105 | -0.41(-0.54%) |
Sep 06, 2016 | 74.83 | 75.52 | 74.45 | 75.32 | 5,152,179 | +0.32(+0.43%) |
Sep 02, 2016 | 75.90 | 75.00 | 75.00 | 75.00 | 8,145,626 | -0.81(-1.07%) |
Sep 01, 2016 | 75.35 | 76.45 | 73.96 | 75.81 | 27,448,744 | -3.51(-4.42%) |
Aug 31, 2016 | 79.91 | 80.00 | 78.84 | 79.32 | 10,273,812 | -0.41(-0.51%) |
Aug 30, 2016 | 79.90 | 80.12 | 79.25 | 79.73 | 3,356,550 | -0.09(-0.11%) |
Aug 29, 2016 | 80.11 | 80.14 | 79.62 | 79.82 | 4,588,691 | -0.11(-0.14%) |
Aug 26, 2016 | 80.29 | 80.59 | 79.36 | 79.93 | 4,277,064 | -0.13(-0.16%) |
Aug 25, 2016 | 78.04 | 80.14 | 78.01 | 80.06 | 7,505,628 | +2.34(+3.01%) |
Aug 24, 2016 | 77.90 | 78.59 | 77.48 | 77.72 | 3,666,244 | -0.20(-0.26%) |
Aug 23, 2016 | 77.72 | 78.18 | 77.58 | 77.92 | 4,334,233 | +0.77(+1.00%) |
Aug 22, 2016 | 77.38 | 77.55 | 76.86 | 77.15 | 4,064,225 | -0.23(-0.30%) |
Aug 19, 2016 | 76.62 | 77.47 | 76.41 | 77.38 | 3,293,830 | +0.57(+0.74%) |
Aug 18, 2016 | 76.27 | 77.06 | 76.07 | 76.81 | 6,208,237 | +0.59(+0.77%) |
Aug 17, 2016 | 77.32 | 77.35 | 75.77 | 76.22 | 8,152,228 | -1.64(-2.10%) |
Aug 16, 2016 | 78.90 | 78.90 | 77.82 | 77.86 | 4,803,345 | -0.96(-1.22%) |
Aug 15, 2016 | 79.25 | 79.64 | 78.10 | 78.82 | 10,900,212 | -2.71(-3.32%) |
Aug 12, 2016 | 81.20 | 81.68 | 80.48 | 81.52 | 3,279,339 | +0.15(+0.18%) |
Aug 11, 2016 | 80.32 | 81.53 | 80.10 | 81.37 | 3,452,816 | +1.24(+1.55%) |
Aug 10, 2016 | 81.19 | 81.35 | 79.84 | 80.14 | 3,380,593 | -0.94(-1.16%) |
Aug 09, 2016 | 81.00 | 81.52 | 80.89 | 81.07 | 2,788,946 | +0.01(+0.01%) |
Aug 08, 2016 | 81.27 | 81.41 | 80.93 | 81.06 | 2,686,063 | -0.16(-0.20%) |
Aug 05, 2016 | 80.76 | 81.22 | 80.55 | 81.22 | 3,037,484 | +0.77(+0.96%) |
Aug 04, 2016 | 80.43 | 81.01 | 80.22 | 80.45 | 2,470,671 | +0.15(+0.19%) |
Aug 03, 2016 | 80.42 | 80.63 | 79.74 | 80.31 | 2,660,922 | -0.09(-0.11%) |
Aug 02, 2016 | 80.70 | 80.74 | 79.50 | 80.39 | 4,273,283 | -0.52(-0.64%) |