Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.82 | 76.00 | 74.79 | 75.49 | 17,120,848 | +0.67(+0.90%) |
Oct 28, 2016 | 72.87 | 75.69 | 72.75 | 74.82 | 24,194,738 | +2.81(+3.90%) |
Oct 27, 2016 | 73.15 | 73.48 | 72.01 | 72.01 | 13,733,167 | -0.92(-1.26%) |
Oct 26, 2016 | 72.29 | 73.17 | 71.97 | 72.92 | 8,815,498 | +0.30(+0.42%) |
Oct 25, 2016 | 72.60 | 73.27 | 72.44 | 72.62 | 6,564,705 | +0.08(+0.11%) |
Oct 24, 2016 | 73.19 | 73.20 | 72.11 | 72.54 | 8,433,381 | -0.46(-0.63%) |
Oct 21, 2016 | 72.83 | 73.19 | 72.52 | 73.00 | 7,802,078 | -0.41(-0.56%) |
Oct 20, 2016 | 73.24 | 73.66 | 72.56 | 73.41 | 6,689,885 | -0.29(-0.39%) |
Oct 19, 2016 | 73.84 | 74.73 | 73.68 | 73.70 | 8,191,051 | +0.35(+0.47%) |
Oct 18, 2016 | 73.50 | 73.68 | 72.87 | 73.35 | 6,551,077 | +0.31(+0.42%) |
Oct 17, 2016 | 72.74 | 73.13 | 72.51 | 73.04 | 6,301,171 | +0.20(+0.28%) |
Oct 14, 2016 | 73.13 | 73.48 | 72.50 | 72.84 | 7,097,588 | +0.21(+0.29%) |
Oct 13, 2016 | 73.14 | 73.30 | 71.78 | 72.63 | 10,939,024 | -0.98(-1.33%) |
Oct 12, 2016 | 74.04 | 74.10 | 73.22 | 73.61 | 6,848,377 | -0.64(-0.86%) |
Oct 11, 2016 | 74.79 | 74.98 | 73.99 | 74.25 | 7,406,513 | -0.68(-0.90%) |
Oct 10, 2016 | 74.38 | 75.25 | 74.38 | 74.93 | 8,301,994 | +1.23(+1.67%) |
Oct 07, 2016 | 73.86 | 74.56 | 73.64 | 73.70 | 8,110,280 | +0.06(+0.09%) |
Oct 06, 2016 | 73.73 | 74.01 | 73.05 | 73.63 | 6,054,254 | -0.04(-0.05%) |
Oct 05, 2016 | 73.50 | 74.13 | 73.32 | 73.67 | 8,205,028 | +0.69(+0.95%) |
Oct 04, 2016 | 74.02 | 74.17 | 72.61 | 72.98 | 9,027,288 | -0.85(-1.15%) |
Oct 03, 2016 | 73.90 | 74.10 | 73.45 | 73.83 | 6,002,898 | -0.34(-0.46%) |
Sep 30, 2016 | 73.38 | 74.66 | 72.95 | 74.17 | 13,050,057 | +1.19(+1.63%) |
Sep 29, 2016 | 73.50 | 73.70 | 72.41 | 72.98 | 11,289,959 | -0.63(-0.86%) |
Sep 28, 2016 | 71.72 | 73.71 | 71.16 | 73.61 | 13,994,815 | +2.28(+3.20%) |
Sep 27, 2016 | 70.79 | 71.82 | 70.47 | 71.33 | 8,978,002 | +0.14(+0.20%) |
Sep 26, 2016 | 71.70 | 72.26 | 71.10 | 71.18 | 8,023,249 | -0.32(-0.44%) |
Sep 23, 2016 | 71.59 | 72.46 | 71.25 | 71.50 | 10,264,364 | -0.55(-0.76%) |
Sep 22, 2016 | 72.44 | 72.60 | 71.95 | 72.05 | 7,516,677 | +0.25(+0.35%) |
Sep 21, 2016 | 70.87 | 71.84 | 70.80 | 71.80 | 8,826,952 | +1.39(+1.98%) |
Sep 20, 2016 | 70.74 | 70.97 | 70.39 | 70.41 | 8,009,157 | -0.25(-0.35%) |
Sep 19, 2016 | 70.86 | 71.23 | 70.61 | 70.65 | 8,578,685 | +0.14(+0.20%) |
Sep 16, 2016 | 70.86 | 71.21 | 70.28 | 70.51 | 17,659,080 | -1.20(-1.67%) |
Sep 15, 2016 | 70.98 | 72.34 | 70.93 | 71.70 | 9,373,502 | +0.78(+1.10%) |
Sep 14, 2016 | 71.43 | 72.03 | 70.74 | 70.92 | 11,380,955 | -0.73(-1.02%) |
Sep 13, 2016 | 73.25 | 73.25 | 71.46 | 71.65 | 12,905,904 | -2.03(-2.76%) |
Sep 12, 2016 | 72.93 | 73.90 | 72.47 | 73.68 | 11,308,282 | +0.71(+0.97%) |
Sep 09, 2016 | 74.48 | 74.52 | 72.95 | 72.98 | 10,835,914 | -2.05(-2.74%) |
Sep 08, 2016 | 74.47 | 75.19 | 73.84 | 75.03 | 8,032,975 | +0.89(+1.21%) |
Sep 07, 2016 | 74.04 | 74.26 | 73.68 | 74.14 | 7,332,318 | +0.32(+0.44%) |
Sep 06, 2016 | 72.93 | 73.94 | 72.76 | 73.81 | 7,533,690 | +1.08(+1.49%) |
Sep 02, 2016 | 72.70 | 72.73 | 72.73 | 72.73 | 6,489,621 | +0.52(+0.72%) |
Sep 01, 2016 | 72.31 | 72.48 | 71.68 | 72.21 | 8,388,474 | -0.27(-0.37%) |
Aug 31, 2016 | 72.93 | 73.02 | 72.01 | 72.48 | 8,671,705 | -0.81(-1.10%) |
Aug 30, 2016 | 73.54 | 73.96 | 73.05 | 73.29 | 5,152,193 | -0.25(-0.34%) |
Aug 29, 2016 | 72.96 | 73.67 | 72.78 | 73.54 | 5,585,586 | +0.53(+0.72%) |
Aug 26, 2016 | 73.58 | 73.85 | 72.68 | 73.01 | 6,627,857 | -0.41(-0.56%) |
Aug 25, 2016 | 73.71 | 73.71 | 73.17 | 73.42 | 6,230,751 | -0.22(-0.30%) |
Aug 24, 2016 | 73.07 | 73.71 | 72.99 | 73.65 | 7,185,785 | +0.37(+0.51%) |
Aug 23, 2016 | 73.53 | 73.63 | 73.14 | 73.27 | 6,840,810 | -0.19(-0.26%) |
Aug 22, 2016 | 73.32 | 73.79 | 72.96 | 73.46 | 7,625,199 | -0.27(-0.37%) |
Aug 19, 2016 | 74.28 | 74.32 | 73.59 | 73.73 | 7,017,827 | -0.89(-1.19%) |
Aug 18, 2016 | 73.96 | 74.66 | 73.55 | 74.62 | 9,636,633 | +0.96(+1.30%) |
Aug 17, 2016 | 73.14 | 73.72 | 72.80 | 73.66 | 7,370,753 | +0.48(+0.66%) |
Aug 16, 2016 | 73.29 | 73.40 | 72.97 | 73.18 | 7,541,194 | -0.11(-0.15%) |
Aug 15, 2016 | 73.17 | 73.49 | 73.04 | 73.29 | 6,851,290 | +0.44(+0.60%) |
Aug 12, 2016 | 72.55 | 72.97 | 72.21 | 72.85 | 7,290,517 | +0.54(+0.75%) |
Aug 11, 2016 | 71.77 | 72.64 | 71.59 | 72.31 | 6,782,319 | +0.90(+1.26%) |
Aug 10, 2016 | 72.49 | 72.60 | 71.27 | 71.41 | 7,125,479 | -0.84(-1.16%) |
Aug 09, 2016 | 72.63 | 72.74 | 71.86 | 72.25 | 6,951,628 | +0.09(+0.12%) |
Aug 08, 2016 | 72.02 | 72.51 | 71.82 | 72.17 | 7,638,846 | +0.49(+0.69%) |
Aug 05, 2016 | 72.02 | 72.07 | 71.11 | 71.68 | 9,410,112 | +0.09(+0.12%) |
Aug 04, 2016 | 71.51 | 72.08 | 71.31 | 71.59 | 8,535,968 | -0.16(-0.22%) |
Aug 03, 2016 | 71.06 | 71.77 | 70.81 | 71.75 | 9,271,337 | +0.73(+1.02%) |
Aug 02, 2016 | 70.97 | 71.36 | 69.82 | 71.02 | 13,674,818 | +0.34(+0.48%) |