Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.55 | 79.66 | 79.22 | 79.22 | 324,221 | -0.06(-0.08%) |
Oct 28, 2016 | 79.74 | 79.88 | 78.79 | 79.28 | 59,739 | -0.30(-0.38%) |
Oct 27, 2016 | 79.81 | 80.02 | 79.38 | 79.58 | 111,083 | +0.13(+0.17%) |
Oct 26, 2016 | 78.76 | 79.53 | 78.76 | 79.45 | 28,872 | +0.33(+0.42%) |
Oct 25, 2016 | 79.28 | 79.46 | 78.99 | 79.12 | 73,940 | -0.33(-0.41%) |
Oct 24, 2016 | 79.38 | 79.62 | 79.25 | 79.44 | 23,689 | +0.45(+0.57%) |
Oct 21, 2016 | 78.28 | 79.05 | 78.22 | 78.99 | 51,200 | +0.21(+0.27%) |
Oct 20, 2016 | 78.57 | 79.24 | 78.47 | 78.78 | 168,640 | +0.19(+0.25%) |
Oct 19, 2016 | 77.92 | 78.73 | 77.91 | 78.59 | 54,683 | +0.91(+1.18%) |
Oct 18, 2016 | 77.68 | 77.74 | 77.29 | 77.67 | 55,213 | +0.67(+0.87%) |
Oct 17, 2016 | 77.38 | 77.57 | 76.81 | 77.01 | 42,801 | -0.40(-0.52%) |
Oct 14, 2016 | 77.96 | 78.25 | 77.13 | 77.41 | 156,303 | +0.38(+0.49%) |
Oct 13, 2016 | 77.24 | 77.24 | 76.22 | 77.03 | 47,026 | -0.95(-1.22%) |
Oct 12, 2016 | 78.00 | 78.42 | 77.89 | 77.98 | 282,011 | -0.03(-0.03%) |
Oct 11, 2016 | 78.72 | 78.87 | 77.62 | 78.01 | 37,216 | -0.92(-1.17%) |
Oct 10, 2016 | 78.96 | 79.27 | 78.86 | 78.93 | 282,880 | +0.40(+0.50%) |
Oct 07, 2016 | 78.75 | 78.76 | 78.03 | 78.54 | 44,173 | -0.10(-0.12%) |
Oct 06, 2016 | 78.69 | 78.74 | 78.12 | 78.63 | 46,815 | +0.04(+0.06%) |
Oct 05, 2016 | 77.67 | 78.76 | 77.67 | 78.59 | 42,512 | +1.30(+1.68%) |
Oct 04, 2016 | 77.13 | 77.88 | 76.94 | 77.29 | 43,702 | +0.35(+0.46%) |
Oct 03, 2016 | 76.96 | 77.35 | 76.68 | 76.94 | 57,334 | -0.20(-0.26%) |
Sep 30, 2016 | 76.46 | 77.59 | 76.31 | 77.14 | 146,048 | +1.06(+1.40%) |
Sep 29, 2016 | 77.21 | 77.52 | 75.71 | 76.07 | 91,619 | -1.13(-1.46%) |
Sep 28, 2016 | 77.01 | 77.25 | 76.43 | 77.20 | 27,885 | +0.43(+0.56%) |
Sep 27, 2016 | 75.93 | 76.81 | 75.71 | 76.77 | 81,123 | +0.61(+0.80%) |
Sep 26, 2016 | 76.95 | 77.30 | 76.07 | 76.16 | 34,176 | -1.41(-1.81%) |
Sep 23, 2016 | 77.73 | 78.05 | 77.49 | 77.57 | 82,775 | -0.39(-0.51%) |
Sep 22, 2016 | 77.99 | 78.21 | 77.74 | 77.96 | 33,201 | +0.25(+0.33%) |
Sep 21, 2016 | 77.64 | 77.87 | 77.07 | 77.71 | 29,199 | +0.37(+0.48%) |
Sep 20, 2016 | 77.83 | 77.99 | 77.24 | 77.34 | 38,299 | +0.14(+0.18%) |
Sep 19, 2016 | 77.24 | 77.83 | 77.09 | 77.20 | 33,227 | +0.35(+0.46%) |
Sep 16, 2016 | 77.16 | 77.35 | 76.59 | 76.85 | 30,660 | -0.72(-0.93%) |
Sep 15, 2016 | 76.84 | 77.69 | 76.74 | 77.57 | 49,105 | +0.60(+0.77%) |
Sep 14, 2016 | 77.39 | 77.81 | 76.88 | 76.97 | 515,454 | -0.44(-0.57%) |
Sep 13, 2016 | 77.87 | 77.87 | 76.99 | 77.41 | 625,493 | -1.32(-1.68%) |
Sep 12, 2016 | 77.37 | 78.91 | 76.94 | 78.73 | 877,498 | +0.81(+1.05%) |
Sep 09, 2016 | 78.63 | 79.04 | 77.92 | 77.92 | 73,564 | -1.06(-1.34%) |
Sep 08, 2016 | 78.74 | 79.22 | 78.68 | 78.98 | 65,319 | +0.25(+0.32%) |
Sep 07, 2016 | 78.41 | 78.84 | 78.22 | 78.72 | 156,845 | +0.12(+0.16%) |
Sep 06, 2016 | 79.07 | 79.15 | 78.13 | 78.60 | 447,606 | -0.49(-0.62%) |
Sep 02, 2016 | 78.82 | 79.09 | 79.09 | 79.09 | 185,351 | +0.44(+0.56%) |
Sep 01, 2016 | 79.17 | 79.38 | 78.05 | 78.65 | 285,905 | -0.38(-0.48%) |
Aug 31, 2016 | 79.04 | 79.21 | 78.31 | 79.03 | 191,997 | +0.10(+0.12%) |
Aug 30, 2016 | 78.27 | 78.94 | 78.22 | 78.93 | 223,290 | +0.87(+1.11%) |
Aug 29, 2016 | 77.63 | 78.33 | 77.63 | 78.07 | 56,901 | +0.61(+0.79%) |
Aug 26, 2016 | 77.20 | 77.84 | 77.02 | 77.45 | 146,848 | +0.44(+0.57%) |
Aug 25, 2016 | 76.84 | 77.03 | 76.76 | 77.02 | 38,013 | +0.11(+0.15%) |
Aug 24, 2016 | 77.06 | 77.27 | 76.79 | 76.90 | 37,919 | -0.04(-0.06%) |
Aug 23, 2016 | 77.02 | 77.37 | 76.95 | 76.95 | 58,397 | +0.12(+0.16%) |
Aug 22, 2016 | 76.67 | 76.88 | 76.49 | 76.82 | 26,535 | +0.01(+0.01%) |
Aug 19, 2016 | 76.51 | 76.86 | 76.25 | 76.81 | 30,170 | +0.11(+0.15%) |
Aug 18, 2016 | 76.54 | 76.84 | 76.47 | 76.70 | 29,148 | +0.01(+0.01%) |
Aug 17, 2016 | 76.40 | 76.75 | 76.40 | 76.69 | 132,752 | +0.22(+0.29%) |
Aug 16, 2016 | 76.24 | 76.61 | 76.17 | 76.47 | 51,863 | -0.03(-0.03%) |
Aug 15, 2016 | 75.94 | 76.59 | 75.94 | 76.50 | 30,543 | +0.75(+0.99%) |
Aug 12, 2016 | 75.53 | 75.77 | 75.16 | 75.75 | 69,867 | -0.23(-0.30%) |
Aug 11, 2016 | 75.82 | 76.19 | 75.61 | 75.97 | 67,955 | +0.34(+0.45%) |
Aug 10, 2016 | 76.37 | 76.46 | 75.59 | 75.63 | 30,295 | -0.77(-1.01%) |
Aug 09, 2016 | 76.47 | 76.68 | 76.25 | 76.40 | 52,722 | -0.07(-0.10%) |
Aug 08, 2016 | 76.54 | 76.83 | 76.34 | 76.47 | 55,016 | +0.00(+0.00%) |
Aug 05, 2016 | 75.42 | 76.47 | 75.36 | 76.47 | 54,129 | +1.86(+2.49%) |
Aug 04, 2016 | 74.47 | 74.72 | 74.39 | 74.61 | 46,135 | +0.08(+0.11%) |
Aug 03, 2016 | 73.60 | 74.55 | 73.58 | 74.54 | 43,453 | +0.98(+1.33%) |
Aug 02, 2016 | 73.97 | 74.22 | 73.27 | 73.55 | 317,787 | -0.56(-0.76%) |