Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.12 | 65.41 | 63.58 | 65.35 | 1,580,062 | +1.60(+2.52%) |
Oct 28, 2016 | 64.56 | 65.10 | 63.37 | 63.75 | 858,187 | -0.65(-1.01%) |
Oct 27, 2016 | 65.81 | 65.81 | 64.06 | 64.40 | 1,493,063 | -1.36(-2.06%) |
Oct 26, 2016 | 66.68 | 66.68 | 65.60 | 65.76 | 891,344 | -1.11(-1.66%) |
Oct 25, 2016 | 67.38 | 67.44 | 66.39 | 66.87 | 1,544,466 | -0.89(-1.31%) |
Oct 24, 2016 | 68.36 | 68.36 | 67.21 | 67.75 | 1,425,814 | -1.18(-1.72%) |
Oct 21, 2016 | 68.86 | 69.29 | 67.92 | 68.94 | 1,454,094 | -0.61(-0.87%) |
Oct 20, 2016 | 71.86 | 72.15 | 68.71 | 69.54 | 1,723,337 | -0.79(-1.12%) |
Oct 19, 2016 | 70.06 | 70.35 | 69.62 | 70.33 | 967,255 | +0.25(+0.35%) |
Oct 18, 2016 | 70.80 | 70.80 | 69.94 | 70.08 | 830,486 | +0.11(+0.15%) |
Oct 17, 2016 | 70.08 | 70.62 | 69.83 | 69.98 | 994,178 | +0.07(+0.10%) |
Oct 14, 2016 | 70.62 | 70.90 | 69.85 | 69.91 | 1,156,138 | -0.35(-0.49%) |
Oct 13, 2016 | 69.73 | 70.38 | 69.64 | 70.25 | 1,044,685 | +0.15(+0.22%) |
Oct 12, 2016 | 69.80 | 70.19 | 69.23 | 70.10 | 891,769 | +0.49(+0.71%) |
Oct 11, 2016 | 70.37 | 70.72 | 69.28 | 69.61 | 1,654,849 | -0.90(-1.28%) |
Oct 10, 2016 | 69.82 | 70.79 | 69.54 | 70.51 | 873,873 | +0.82(+1.17%) |
Oct 07, 2016 | 70.26 | 71.10 | 69.38 | 69.70 | 1,335,426 | -0.16(-0.23%) |
Oct 06, 2016 | 68.48 | 70.06 | 68.13 | 69.86 | 1,480,854 | +0.94(+1.36%) |
Oct 05, 2016 | 70.72 | 70.99 | 68.73 | 68.92 | 1,210,509 | -1.64(-2.32%) |
Oct 04, 2016 | 71.37 | 72.44 | 70.20 | 70.55 | 1,029,452 | -0.66(-0.92%) |
Oct 03, 2016 | 71.78 | 71.86 | 70.98 | 71.21 | 1,382,553 | -0.71(-0.99%) |
Sep 30, 2016 | 72.21 | 72.62 | 71.55 | 71.92 | 1,796,940 | +0.13(+0.18%) |
Sep 29, 2016 | 72.96 | 73.32 | 71.79 | 71.80 | 1,199,685 | -1.65(-2.25%) |
Sep 28, 2016 | 73.37 | 73.82 | 73.00 | 73.45 | 872,564 | +0.21(+0.29%) |
Sep 27, 2016 | 74.32 | 74.43 | 73.05 | 73.24 | 1,291,721 | -0.99(-1.34%) |
Sep 26, 2016 | 74.95 | 75.15 | 74.10 | 74.23 | 1,036,713 | -1.02(-1.35%) |
Sep 23, 2016 | 74.76 | 75.82 | 74.20 | 75.25 | 790,888 | +0.10(+0.13%) |
Sep 22, 2016 | 74.68 | 75.38 | 74.66 | 75.15 | 1,027,318 | +1.01(+1.36%) |
Sep 21, 2016 | 73.05 | 74.37 | 72.24 | 74.13 | 878,623 | +1.27(+1.74%) |
Sep 20, 2016 | 73.53 | 73.65 | 72.77 | 72.87 | 598,788 | -0.09(-0.13%) |
Sep 19, 2016 | 72.95 | 73.13 | 72.72 | 72.96 | 1,166,748 | +0.30(+0.42%) |
Sep 16, 2016 | 72.60 | 72.98 | 72.45 | 72.65 | 1,972,410 | -0.47(-0.64%) |
Sep 15, 2016 | 72.94 | 73.42 | 72.66 | 73.12 | 1,002,764 | -0.12(-0.16%) |
Sep 14, 2016 | 73.31 | 73.70 | 72.90 | 73.24 | 639,317 | +0.00(+0.00%) |
Sep 13, 2016 | 74.46 | 74.75 | 72.95 | 73.24 | 1,170,758 | -2.07(-2.75%) |
Sep 12, 2016 | 73.12 | 75.71 | 73.11 | 75.31 | 1,033,483 | +1.94(+2.64%) |
Sep 09, 2016 | 76.32 | 76.32 | 73.37 | 73.37 | 1,109,836 | -3.70(-4.79%) |
Sep 08, 2016 | 77.92 | 78.09 | 76.85 | 77.07 | 1,605,769 | -1.22(-1.56%) |
Sep 07, 2016 | 77.39 | 78.58 | 76.94 | 78.29 | 1,016,741 | +0.73(+0.94%) |
Sep 06, 2016 | 77.29 | 77.62 | 76.75 | 77.57 | 626,074 | +0.38(+0.49%) |
Sep 02, 2016 | 76.82 | 77.19 | 77.19 | 77.19 | 681,512 | +0.82(+1.07%) |
Sep 01, 2016 | 77.82 | 77.90 | 75.87 | 76.37 | 1,152,660 | -1.45(-1.86%) |
Aug 31, 2016 | 76.31 | 77.90 | 75.88 | 77.82 | 2,384,567 | +1.63(+2.14%) |
Aug 30, 2016 | 76.48 | 76.69 | 75.44 | 76.18 | 892,521 | -0.20(-0.27%) |
Aug 29, 2016 | 75.77 | 76.50 | 75.77 | 76.39 | 683,837 | +0.86(+1.14%) |
Aug 26, 2016 | 76.63 | 76.92 | 75.03 | 75.53 | 1,289,480 | -0.83(-1.09%) |
Aug 25, 2016 | 76.44 | 77.60 | 76.20 | 76.36 | 930,566 | +0.02(+0.03%) |
Aug 24, 2016 | 76.65 | 76.95 | 75.66 | 76.34 | 1,033,390 | -0.30(-0.40%) |
Aug 23, 2016 | 77.21 | 77.21 | 76.65 | 76.65 | 665,218 | -0.16(-0.21%) |
Aug 22, 2016 | 76.34 | 76.91 | 75.91 | 76.81 | 671,077 | +0.49(+0.64%) |
Aug 19, 2016 | 77.59 | 77.59 | 76.08 | 76.32 | 1,372,735 | -1.55(-1.99%) |
Aug 18, 2016 | 78.23 | 78.42 | 77.54 | 77.87 | 1,154,253 | -0.33(-0.42%) |
Aug 17, 2016 | 78.38 | 78.38 | 77.05 | 78.20 | 1,154,565 | +0.05(+0.07%) |
Aug 16, 2016 | 78.37 | 78.68 | 77.82 | 78.15 | 1,129,258 | -0.65(-0.82%) |
Aug 15, 2016 | 78.27 | 79.26 | 78.20 | 78.79 | 820,516 | +0.03(+0.04%) |
Aug 12, 2016 | 78.49 | 79.74 | 78.39 | 78.76 | 912,414 | +0.20(+0.26%) |
Aug 11, 2016 | 78.21 | 78.83 | 77.85 | 78.56 | 1,579,336 | +0.71(+0.91%) |
Aug 10, 2016 | 78.13 | 78.47 | 77.47 | 77.85 | 901,413 | -0.15(-0.19%) |
Aug 09, 2016 | 77.74 | 78.04 | 77.32 | 78.00 | 852,061 | +0.20(+0.26%) |
Aug 08, 2016 | 77.90 | 78.24 | 77.48 | 77.80 | 996,041 | +0.09(+0.11%) |
Aug 05, 2016 | 77.73 | 77.96 | 77.41 | 77.71 | 631,826 | +0.36(+0.47%) |
Aug 04, 2016 | 76.75 | 77.48 | 76.40 | 77.35 | 711,810 | +0.48(+0.63%) |
Aug 03, 2016 | 76.81 | 77.08 | 76.35 | 76.86 | 764,678 | +0.17(+0.22%) |
Aug 02, 2016 | 77.46 | 77.76 | 76.48 | 76.70 | 1,283,928 | -0.97(-1.24%) |