Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 71.59 | 71.64 | 70.97 | 71.10 | 354,287 | -0.57(-0.79%) |
Oct 28, 2016 | 71.20 | 72.19 | 71.02 | 71.67 | 219,075 | +0.25(+0.34%) |
Oct 27, 2016 | 72.36 | 72.36 | 71.09 | 71.42 | 301,087 | -0.55(-0.76%) |
Oct 26, 2016 | 72.19 | 72.44 | 71.68 | 71.97 | 206,236 | -0.40(-0.55%) |
Oct 25, 2016 | 72.43 | 72.82 | 72.06 | 72.36 | 241,832 | +0.22(+0.30%) |
Oct 24, 2016 | 72.49 | 72.71 | 71.53 | 72.15 | 503,901 | +0.37(+0.51%) |
Oct 21, 2016 | 70.96 | 71.87 | 70.49 | 71.78 | 455,183 | +0.33(+0.46%) |
Oct 20, 2016 | 72.19 | 72.56 | 71.43 | 71.45 | 395,989 | -0.80(-1.11%) |
Oct 19, 2016 | 72.52 | 72.52 | 71.77 | 72.25 | 343,544 | -0.35(-0.48%) |
Oct 18, 2016 | 72.91 | 72.91 | 72.25 | 72.60 | 361,925 | +0.27(+0.38%) |
Oct 17, 2016 | 72.67 | 72.67 | 72.16 | 72.33 | 353,479 | -0.23(-0.31%) |
Oct 14, 2016 | 73.02 | 73.02 | 72.40 | 72.55 | 428,015 | +0.08(+0.10%) |
Oct 13, 2016 | 72.64 | 72.82 | 71.72 | 72.48 | 318,345 | -0.83(-1.13%) |
Oct 12, 2016 | 73.51 | 73.83 | 73.08 | 73.31 | 509,918 | +0.04(+0.05%) |
Oct 11, 2016 | 74.47 | 74.69 | 73.02 | 73.27 | 1,015,955 | -1.73(-2.30%) |
Oct 10, 2016 | 75.51 | 76.51 | 74.88 | 75.00 | 401,161 | -0.52(-0.69%) |
Oct 07, 2016 | 75.35 | 75.77 | 74.95 | 75.51 | 825,566 | +0.07(+0.09%) |
Oct 06, 2016 | 75.43 | 75.66 | 74.96 | 75.45 | 353,698 | +0.23(+0.30%) |
Oct 05, 2016 | 75.00 | 75.44 | 74.81 | 75.22 | 526,230 | +0.64(+0.86%) |
Oct 04, 2016 | 74.94 | 75.07 | 74.32 | 74.58 | 527,080 | -0.15(-0.20%) |
Oct 03, 2016 | 74.77 | 75.24 | 74.57 | 74.73 | 696,378 | -0.25(-0.34%) |
Sep 30, 2016 | 73.92 | 75.41 | 73.92 | 74.99 | 780,702 | +1.39(+1.88%) |
Sep 29, 2016 | 72.73 | 74.27 | 72.35 | 73.60 | 1,094,641 | +1.12(+1.55%) |
Sep 28, 2016 | 72.79 | 73.05 | 71.69 | 72.48 | 548,956 | -0.22(-0.30%) |
Sep 27, 2016 | 73.10 | 73.23 | 72.52 | 72.69 | 311,194 | -0.12(-0.17%) |
Sep 26, 2016 | 72.51 | 73.02 | 72.23 | 72.82 | 388,159 | -0.10(-0.14%) |
Sep 23, 2016 | 72.51 | 73.95 | 72.51 | 72.92 | 477,829 | +0.00(+0.00%) |
Sep 22, 2016 | 72.28 | 73.04 | 71.80 | 72.92 | 390,637 | +1.42(+1.99%) |
Sep 21, 2016 | 71.15 | 72.00 | 70.87 | 71.50 | 325,144 | +0.49(+0.69%) |
Sep 20, 2016 | 72.06 | 72.40 | 71.01 | 71.01 | 308,370 | -0.74(-1.04%) |
Sep 19, 2016 | 71.82 | 72.16 | 71.46 | 71.75 | 497,744 | +0.42(+0.60%) |
Sep 16, 2016 | 71.56 | 71.63 | 70.69 | 71.33 | 686,455 | -0.41(-0.58%) |
Sep 15, 2016 | 72.10 | 72.59 | 71.55 | 71.74 | 395,575 | -0.20(-0.28%) |
Sep 14, 2016 | 71.86 | 72.51 | 71.71 | 71.94 | 660,637 | +0.22(+0.30%) |
Sep 13, 2016 | 71.02 | 71.99 | 70.82 | 71.72 | 757,292 | -0.22(-0.30%) |
Sep 12, 2016 | 72.18 | 72.28 | 70.93 | 71.94 | 1,029,676 | -0.68(-0.93%) |
Sep 09, 2016 | 73.19 | 73.19 | 72.12 | 72.62 | 777,617 | -1.36(-1.84%) |
Sep 08, 2016 | 74.44 | 74.60 | 73.97 | 73.98 | 488,129 | -0.80(-1.07%) |
Sep 07, 2016 | 75.08 | 75.41 | 74.59 | 74.78 | 755,891 | -0.26(-0.35%) |
Sep 06, 2016 | 75.86 | 75.86 | 74.47 | 75.04 | 600,536 | -0.58(-0.77%) |
Sep 02, 2016 | 75.19 | 75.63 | 75.63 | 75.63 | 562,789 | +0.90(+1.20%) |
Sep 01, 2016 | 75.20 | 75.44 | 74.45 | 74.73 | 504,479 | -0.72(-0.95%) |
Aug 31, 2016 | 74.81 | 75.56 | 74.54 | 75.45 | 598,696 | +0.51(+0.68%) |
Aug 30, 2016 | 75.08 | 75.53 | 74.44 | 74.94 | 617,329 | -0.14(-0.19%) |
Aug 29, 2016 | 73.71 | 75.40 | 73.68 | 75.08 | 734,409 | +1.52(+2.06%) |
Aug 26, 2016 | 73.49 | 75.07 | 72.87 | 73.56 | 580,232 | -0.21(-0.28%) |
Aug 25, 2016 | 71.75 | 74.75 | 71.75 | 73.77 | 1,171,456 | +1.88(+2.61%) |
Aug 24, 2016 | 72.91 | 72.97 | 71.65 | 71.89 | 365,675 | -0.88(-1.21%) |
Aug 23, 2016 | 74.04 | 74.04 | 72.52 | 72.77 | 695,777 | -0.83(-1.13%) |
Aug 22, 2016 | 73.72 | 73.72 | 72.60 | 73.60 | 371,995 | -0.34(-0.46%) |
Aug 19, 2016 | 73.99 | 74.05 | 73.47 | 73.94 | 337,741 | -0.52(-0.70%) |
Aug 18, 2016 | 74.37 | 74.69 | 74.06 | 74.46 | 556,331 | +0.22(+0.29%) |
Aug 17, 2016 | 74.83 | 74.94 | 73.92 | 74.24 | 519,890 | -0.72(-0.96%) |
Aug 16, 2016 | 75.75 | 75.97 | 74.80 | 74.96 | 388,942 | -1.03(-1.35%) |
Aug 15, 2016 | 75.54 | 76.34 | 75.32 | 75.99 | 323,374 | +0.51(+0.67%) |
Aug 12, 2016 | 75.48 | 75.93 | 75.40 | 75.48 | 380,880 | -0.26(-0.35%) |
Aug 11, 2016 | 76.42 | 76.54 | 75.68 | 75.74 | 342,315 | -0.29(-0.38%) |
Aug 10, 2016 | 76.46 | 76.72 | 75.83 | 76.03 | 215,896 | -0.29(-0.38%) |
Aug 09, 2016 | 78.00 | 78.20 | 76.32 | 76.32 | 356,783 | -1.42(-1.83%) |
Aug 08, 2016 | 77.11 | 77.84 | 76.76 | 77.75 | 536,502 | +0.66(+0.86%) |
Aug 05, 2016 | 76.53 | 77.23 | 76.29 | 77.09 | 530,744 | +0.84(+1.10%) |
Aug 04, 2016 | 75.38 | 76.41 | 75.38 | 76.25 | 441,933 | +1.16(+1.54%) |
Aug 03, 2016 | 74.43 | 75.16 | 73.53 | 75.09 | 991,719 | +0.10(+0.14%) |
Aug 02, 2016 | 76.90 | 77.61 | 74.43 | 74.99 | 1,805,372 | -4.42(-5.57%) |