Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.69 | 74.81 | 74.18 | 74.25 | 2,917,805 | -0.09(-0.11%) |
Oct 28, 2016 | 73.98 | 74.76 | 73.86 | 74.34 | 2,496,588 | +0.43(+0.58%) |
Oct 27, 2016 | 74.51 | 74.57 | 73.88 | 73.91 | 2,079,633 | -0.45(-0.61%) |
Oct 26, 2016 | 74.42 | 74.83 | 74.22 | 74.36 | 1,561,153 | -0.26(-0.35%) |
Oct 25, 2016 | 74.67 | 74.84 | 74.37 | 74.63 | 1,523,256 | -0.14(-0.19%) |
Oct 24, 2016 | 74.49 | 74.89 | 74.36 | 74.77 | 1,202,381 | +0.81(+1.10%) |
Oct 21, 2016 | 73.77 | 74.05 | 72.91 | 73.96 | 1,498,098 | -0.10(-0.14%) |
Oct 20, 2016 | 74.37 | 74.67 | 73.77 | 74.07 | 1,665,364 | -0.50(-0.67%) |
Oct 19, 2016 | 74.70 | 74.82 | 74.49 | 74.57 | 1,062,686 | +0.04(+0.06%) |
Oct 18, 2016 | 75.16 | 75.37 | 74.47 | 74.53 | 1,300,931 | +0.12(+0.16%) |
Oct 17, 2016 | 74.70 | 74.80 | 74.18 | 74.41 | 1,448,331 | -0.27(-0.37%) |
Oct 14, 2016 | 74.47 | 75.10 | 74.12 | 74.68 | 1,619,709 | +0.57(+0.77%) |
Oct 13, 2016 | 73.72 | 74.36 | 73.31 | 74.11 | 1,603,050 | +0.02(+0.02%) |
Oct 12, 2016 | 73.59 | 74.32 | 73.41 | 74.09 | 1,335,428 | +0.67(+0.91%) |
Oct 11, 2016 | 74.77 | 74.77 | 73.11 | 73.43 | 2,302,127 | -1.43(-1.91%) |
Oct 10, 2016 | 74.83 | 75.25 | 74.74 | 74.86 | 1,197,456 | +0.34(+0.46%) |
Oct 07, 2016 | 74.88 | 74.88 | 74.08 | 74.52 | 1,852,672 | -0.16(-0.22%) |
Oct 06, 2016 | 74.41 | 74.80 | 74.01 | 74.68 | 1,572,370 | -0.02(-0.02%) |
Oct 05, 2016 | 74.75 | 74.87 | 74.27 | 74.70 | 1,542,355 | +0.35(+0.47%) |
Oct 04, 2016 | 74.90 | 75.05 | 74.16 | 74.35 | 1,793,631 | -0.39(-0.52%) |
Oct 03, 2016 | 75.19 | 75.19 | 74.67 | 74.74 | 1,599,318 | -0.49(-0.65%) |
Sep 30, 2016 | 74.53 | 75.47 | 74.35 | 75.22 | 3,150,550 | +0.84(+1.14%) |
Sep 29, 2016 | 74.55 | 75.20 | 74.37 | 74.38 | 1,909,996 | -0.20(-0.27%) |
Sep 28, 2016 | 75.98 | 75.98 | 74.30 | 74.59 | 2,455,759 | -1.28(-1.69%) |
Sep 27, 2016 | 75.29 | 75.97 | 75.14 | 75.86 | 1,488,394 | +0.65(+0.86%) |
Sep 26, 2016 | 74.98 | 75.44 | 74.94 | 75.22 | 1,292,758 | -0.24(-0.32%) |
Sep 23, 2016 | 75.61 | 76.11 | 75.44 | 75.46 | 1,678,953 | -0.84(-1.11%) |
Sep 22, 2016 | 76.36 | 76.60 | 76.05 | 76.30 | 1,902,381 | +0.49(+0.65%) |
Sep 21, 2016 | 74.90 | 75.88 | 74.81 | 75.81 | 2,106,924 | +0.93(+1.24%) |
Sep 20, 2016 | 74.30 | 75.13 | 74.30 | 74.88 | 2,038,628 | +1.05(+1.42%) |
Sep 19, 2016 | 74.28 | 74.54 | 73.73 | 73.83 | 1,982,534 | -0.16(-0.22%) |
Sep 16, 2016 | 74.33 | 74.36 | 73.53 | 73.99 | 3,086,492 | -0.62(-0.83%) |
Sep 15, 2016 | 73.76 | 74.88 | 73.54 | 74.61 | 1,702,545 | +0.67(+0.91%) |
Sep 14, 2016 | 74.08 | 74.41 | 73.73 | 73.94 | 1,375,590 | +0.00(+0.00%) |
Sep 13, 2016 | 74.47 | 74.88 | 73.66 | 73.94 | 2,274,475 | -1.24(-1.65%) |
Sep 12, 2016 | 73.74 | 75.26 | 73.63 | 75.17 | 2,220,284 | +1.34(+1.81%) |
Sep 09, 2016 | 75.54 | 75.90 | 73.82 | 73.83 | 2,361,152 | -2.47(-3.24%) |
Sep 08, 2016 | 76.51 | 76.82 | 76.19 | 76.31 | 1,455,975 | -0.42(-0.54%) |
Sep 07, 2016 | 76.08 | 76.75 | 76.04 | 76.73 | 1,440,714 | +0.54(+0.71%) |
Sep 06, 2016 | 76.07 | 76.43 | 75.83 | 76.19 | 2,038,987 | -0.45(-0.59%) |
Sep 02, 2016 | 77.05 | 76.64 | 76.64 | 76.64 | 2,048,804 | -0.20(-0.26%) |
Sep 01, 2016 | 76.32 | 76.84 | 76.02 | 76.84 | 2,094,239 | +0.70(+0.91%) |
Aug 31, 2016 | 76.04 | 76.33 | 75.81 | 76.15 | 1,534,088 | +0.02(+0.02%) |
Aug 30, 2016 | 76.15 | 76.36 | 75.88 | 76.13 | 1,559,707 | +0.17(+0.22%) |
Aug 29, 2016 | 76.17 | 76.56 | 75.88 | 75.96 | 1,307,716 | -0.17(-0.22%) |
Aug 26, 2016 | 76.27 | 76.82 | 75.73 | 76.13 | 1,610,910 | +0.02(+0.02%) |
Aug 25, 2016 | 76.07 | 76.29 | 75.71 | 76.11 | 1,237,233 | +0.08(+0.10%) |
Aug 24, 2016 | 76.15 | 76.23 | 75.92 | 76.04 | 1,322,994 | -0.25(-0.33%) |
Aug 23, 2016 | 76.38 | 76.47 | 76.12 | 76.29 | 1,393,939 | +0.06(+0.08%) |
Aug 22, 2016 | 76.15 | 76.32 | 75.92 | 76.23 | 1,309,706 | +0.05(+0.07%) |
Aug 19, 2016 | 75.90 | 76.28 | 75.54 | 76.18 | 1,694,394 | +0.02(+0.02%) |
Aug 18, 2016 | 75.94 | 76.22 | 75.79 | 76.16 | 1,209,345 | +0.42(+0.56%) |
Aug 17, 2016 | 76.14 | 76.19 | 75.28 | 75.74 | 2,091,709 | -0.19(-0.26%) |
Aug 16, 2016 | 76.34 | 76.52 | 75.93 | 75.93 | 1,108,597 | -0.67(-0.87%) |
Aug 15, 2016 | 76.71 | 76.87 | 76.44 | 76.60 | 1,084,253 | +0.19(+0.24%) |
Aug 12, 2016 | 76.33 | 76.65 | 76.32 | 76.42 | 1,096,495 | -0.23(-0.30%) |
Aug 11, 2016 | 76.38 | 76.86 | 76.32 | 76.65 | 1,622,748 | +0.31(+0.40%) |
Aug 10, 2016 | 76.25 | 76.41 | 75.89 | 76.34 | 1,299,771 | +0.06(+0.08%) |
Aug 09, 2016 | 75.83 | 76.60 | 75.83 | 76.28 | 1,571,719 | +0.45(+0.59%) |
Aug 08, 2016 | 75.96 | 76.21 | 75.62 | 75.83 | 2,159,559 | -0.20(-0.26%) |
Aug 05, 2016 | 75.46 | 76.07 | 75.07 | 76.03 | 2,310,847 | +1.07(+1.43%) |
Aug 04, 2016 | 74.70 | 75.17 | 74.63 | 74.96 | 1,750,344 | +0.19(+0.25%) |
Aug 03, 2016 | 74.82 | 74.87 | 74.23 | 74.77 | 2,653,322 | +0.19(+0.25%) |
Aug 02, 2016 | 75.21 | 75.41 | 74.49 | 74.59 | 2,812,338 | -0.59(-0.79%) |