Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.43 | 65.73 | 63.89 | 65.67 | 1,572,393 | +1.61(+2.52%) |
Oct 28, 2016 | 64.87 | 65.42 | 63.68 | 64.06 | 854,022 | -0.66(-1.01%) |
Oct 27, 2016 | 66.13 | 66.13 | 64.37 | 64.71 | 1,485,817 | -1.36(-2.06%) |
Oct 26, 2016 | 67.01 | 67.01 | 65.92 | 66.08 | 887,018 | -1.12(-1.66%) |
Oct 25, 2016 | 67.71 | 67.77 | 66.71 | 67.19 | 1,536,970 | -0.89(-1.31%) |
Oct 24, 2016 | 68.69 | 68.69 | 67.54 | 68.08 | 1,418,895 | -1.19(-1.72%) |
Oct 21, 2016 | 69.20 | 69.63 | 68.25 | 69.27 | 1,447,037 | -0.61(-0.87%) |
Oct 20, 2016 | 72.21 | 72.51 | 69.05 | 69.88 | 1,714,974 | -0.79(-1.12%) |
Oct 19, 2016 | 70.40 | 70.69 | 69.96 | 70.67 | 962,561 | +0.25(+0.35%) |
Oct 18, 2016 | 71.15 | 71.15 | 70.28 | 70.42 | 826,455 | +0.11(+0.15%) |
Oct 17, 2016 | 70.42 | 70.97 | 70.17 | 70.32 | 989,353 | +0.07(+0.10%) |
Oct 14, 2016 | 70.97 | 71.25 | 70.19 | 70.25 | 1,150,527 | -0.35(-0.49%) |
Oct 13, 2016 | 70.07 | 70.72 | 69.98 | 70.60 | 1,039,615 | +0.15(+0.22%) |
Oct 12, 2016 | 70.14 | 70.53 | 69.57 | 70.44 | 887,441 | +0.49(+0.71%) |
Oct 11, 2016 | 70.72 | 71.07 | 69.62 | 69.95 | 1,646,818 | -0.91(-1.28%) |
Oct 10, 2016 | 70.16 | 71.14 | 69.88 | 70.86 | 869,632 | +0.82(+1.17%) |
Oct 07, 2016 | 70.60 | 71.45 | 69.72 | 70.04 | 1,328,945 | -0.16(-0.23%) |
Oct 06, 2016 | 68.82 | 70.40 | 68.46 | 70.20 | 1,473,667 | +0.94(+1.36%) |
Oct 05, 2016 | 71.07 | 71.33 | 69.07 | 69.25 | 1,204,634 | -1.64(-2.32%) |
Oct 04, 2016 | 71.71 | 72.80 | 70.54 | 70.90 | 1,024,456 | -0.66(-0.92%) |
Oct 03, 2016 | 72.14 | 72.21 | 71.33 | 71.56 | 1,375,843 | -0.72(-0.99%) |
Sep 30, 2016 | 72.56 | 72.98 | 71.89 | 72.28 | 1,788,219 | +0.13(+0.18%) |
Sep 29, 2016 | 73.32 | 73.67 | 72.14 | 72.15 | 1,193,863 | -1.66(-2.25%) |
Sep 28, 2016 | 73.73 | 74.18 | 73.36 | 73.81 | 868,329 | +0.21(+0.29%) |
Sep 27, 2016 | 74.68 | 74.79 | 73.41 | 73.59 | 1,285,451 | -1.00(-1.34%) |
Sep 26, 2016 | 75.32 | 75.52 | 74.46 | 74.59 | 1,031,681 | -1.02(-1.35%) |
Sep 23, 2016 | 75.13 | 76.19 | 74.56 | 75.61 | 787,050 | +0.10(+0.13%) |
Sep 22, 2016 | 75.05 | 75.75 | 75.02 | 75.51 | 1,022,332 | +1.02(+1.36%) |
Sep 21, 2016 | 73.41 | 74.73 | 72.60 | 74.50 | 874,358 | +1.28(+1.74%) |
Sep 20, 2016 | 73.89 | 74.00 | 73.13 | 73.22 | 595,882 | -0.09(-0.13%) |
Sep 19, 2016 | 73.31 | 73.49 | 73.07 | 73.31 | 1,161,085 | +0.31(+0.42%) |
Sep 16, 2016 | 72.95 | 73.34 | 72.80 | 73.01 | 1,962,837 | -0.47(-0.64%) |
Sep 15, 2016 | 73.30 | 73.78 | 73.01 | 73.48 | 997,897 | -0.12(-0.16%) |
Sep 14, 2016 | 73.67 | 74.06 | 73.25 | 73.60 | 636,214 | +0.00(+0.00%) |
Sep 13, 2016 | 74.82 | 75.11 | 73.31 | 73.60 | 1,165,076 | -2.08(-2.75%) |
Sep 12, 2016 | 73.47 | 76.08 | 73.47 | 75.68 | 1,028,467 | +1.95(+2.64%) |
Sep 09, 2016 | 76.69 | 76.69 | 73.73 | 73.73 | 1,104,450 | -3.71(-4.79%) |
Sep 08, 2016 | 78.30 | 78.47 | 77.23 | 77.45 | 1,597,975 | -1.23(-1.56%) |
Sep 07, 2016 | 77.77 | 78.96 | 77.31 | 78.67 | 1,011,806 | +0.73(+0.94%) |
Sep 06, 2016 | 77.67 | 78.00 | 77.12 | 77.94 | 623,036 | +0.38(+0.49%) |
Sep 02, 2016 | 77.19 | 77.56 | 77.56 | 77.56 | 678,204 | +0.82(+1.07%) |
Sep 01, 2016 | 78.20 | 78.28 | 76.24 | 76.74 | 1,147,066 | -1.45(-1.86%) |
Aug 31, 2016 | 76.68 | 78.28 | 76.25 | 78.20 | 2,372,994 | +1.64(+2.14%) |
Aug 30, 2016 | 76.85 | 77.07 | 75.80 | 76.56 | 888,189 | -0.21(-0.27%) |
Aug 29, 2016 | 76.14 | 76.87 | 76.14 | 76.76 | 680,518 | +0.86(+1.14%) |
Aug 26, 2016 | 77.01 | 77.29 | 75.40 | 75.90 | 1,283,222 | -0.84(-1.09%) |
Aug 25, 2016 | 76.81 | 77.98 | 76.57 | 76.73 | 926,049 | +0.02(+0.03%) |
Aug 24, 2016 | 77.03 | 77.33 | 76.03 | 76.71 | 1,028,375 | -0.31(-0.40%) |
Aug 23, 2016 | 77.59 | 77.59 | 77.02 | 77.02 | 661,989 | -0.16(-0.21%) |
Aug 22, 2016 | 76.71 | 77.29 | 76.28 | 77.18 | 667,820 | +0.49(+0.64%) |
Aug 19, 2016 | 77.96 | 77.96 | 76.46 | 76.69 | 1,366,073 | -1.56(-1.99%) |
Aug 18, 2016 | 78.61 | 78.80 | 77.92 | 78.25 | 1,148,651 | -0.33(-0.42%) |
Aug 17, 2016 | 78.77 | 78.77 | 77.43 | 78.58 | 1,148,961 | +0.05(+0.07%) |
Aug 16, 2016 | 78.75 | 79.07 | 78.20 | 78.53 | 1,123,777 | -0.65(-0.82%) |
Aug 15, 2016 | 78.65 | 79.65 | 78.58 | 79.18 | 816,534 | +0.03(+0.04%) |
Aug 12, 2016 | 78.87 | 80.13 | 78.77 | 79.15 | 907,986 | +0.21(+0.26%) |
Aug 11, 2016 | 78.59 | 79.21 | 78.23 | 78.94 | 1,571,670 | +0.71(+0.91%) |
Aug 10, 2016 | 78.51 | 78.85 | 77.85 | 78.23 | 897,038 | -0.15(-0.19%) |
Aug 09, 2016 | 78.12 | 78.42 | 77.70 | 78.38 | 847,926 | +0.21(+0.26%) |
Aug 08, 2016 | 78.28 | 78.62 | 77.86 | 78.18 | 991,207 | +0.09(+0.11%) |
Aug 05, 2016 | 78.11 | 78.34 | 77.78 | 78.09 | 628,759 | +0.37(+0.47%) |
Aug 04, 2016 | 77.12 | 77.86 | 76.77 | 77.72 | 708,355 | +0.48(+0.63%) |
Aug 03, 2016 | 77.19 | 77.46 | 76.72 | 77.24 | 760,966 | +0.17(+0.22%) |
Aug 02, 2016 | 77.84 | 78.14 | 76.85 | 77.07 | 1,277,697 | -0.97(-1.24%) |