Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.34 | 78.74 | 74.72 | 78.38 | 1,390,693 | +3.35(+4.46%) |
Oct 28, 2016 | 74.30 | 76.43 | 73.62 | 75.03 | 405,318 | +0.25(+0.33%) |
Oct 27, 2016 | 76.73 | 76.95 | 74.45 | 74.78 | 649,314 | -1.33(-1.75%) |
Oct 26, 2016 | 76.58 | 77.65 | 75.88 | 76.11 | 466,416 | -0.96(-1.25%) |
Oct 25, 2016 | 78.39 | 78.91 | 76.97 | 77.07 | 489,918 | -1.18(-1.51%) |
Oct 24, 2016 | 77.64 | 79.78 | 77.18 | 78.25 | 1,024,613 | +0.86(+1.11%) |
Oct 21, 2016 | 76.00 | 77.90 | 74.37 | 77.39 | 3,024,192 | +7.61(+10.91%) |
Oct 20, 2016 | 69.24 | 70.33 | 68.45 | 69.78 | 1,172,513 | +0.06(+0.09%) |
Oct 19, 2016 | 70.56 | 71.58 | 69.61 | 69.72 | 612,140 | -1.19(-1.68%) |
Oct 18, 2016 | 71.05 | 71.70 | 70.31 | 70.91 | 1,099,812 | +0.61(+0.87%) |
Oct 17, 2016 | 70.80 | 71.00 | 70.07 | 70.30 | 415,764 | -0.22(-0.31%) |
Oct 14, 2016 | 70.79 | 71.89 | 69.93 | 70.52 | 613,167 | +0.46(+0.66%) |
Oct 13, 2016 | 69.39 | 70.79 | 68.65 | 70.06 | 588,367 | +0.54(+0.78%) |
Oct 12, 2016 | 68.86 | 69.72 | 68.04 | 69.52 | 1,119,315 | -1.50(-2.11%) |
Oct 11, 2016 | 73.16 | 73.45 | 70.62 | 71.02 | 447,271 | -2.40(-3.27%) |
Oct 10, 2016 | 74.05 | 74.72 | 73.36 | 73.42 | 413,697 | -0.05(-0.07%) |
Oct 07, 2016 | 73.04 | 73.72 | 72.66 | 73.47 | 399,482 | +0.29(+0.40%) |
Oct 06, 2016 | 73.62 | 73.62 | 72.11 | 73.18 | 282,881 | -0.23(-0.31%) |
Oct 05, 2016 | 74.23 | 74.86 | 73.34 | 73.41 | 357,432 | -0.77(-1.04%) |
Oct 04, 2016 | 73.32 | 74.76 | 72.44 | 74.18 | 468,123 | +0.69(+0.94%) |
Oct 03, 2016 | 74.35 | 74.85 | 73.29 | 73.49 | 401,834 | -1.36(-1.82%) |
Sep 30, 2016 | 75.79 | 75.79 | 73.67 | 74.85 | 906,718 | -0.41(-0.54%) |
Sep 29, 2016 | 78.47 | 78.57 | 75.20 | 75.26 | 716,369 | -3.45(-4.38%) |
Sep 28, 2016 | 78.73 | 78.93 | 77.43 | 78.71 | 1,222,759 | +0.47(+0.60%) |
Sep 27, 2016 | 76.33 | 78.30 | 76.03 | 78.24 | 933,668 | +1.88(+2.46%) |
Sep 26, 2016 | 76.30 | 76.95 | 75.85 | 76.36 | 324,452 | -0.16(-0.21%) |
Sep 23, 2016 | 76.44 | 77.42 | 76.03 | 76.52 | 393,807 | +0.44(+0.58%) |
Sep 22, 2016 | 76.63 | 76.98 | 75.56 | 76.08 | 1,079,662 | +0.32(+0.42%) |
Sep 21, 2016 | 74.19 | 75.88 | 74.01 | 75.76 | 645,012 | +1.12(+1.50%) |
Sep 20, 2016 | 75.95 | 76.02 | 74.14 | 74.64 | 481,630 | -0.95(-1.26%) |
Sep 19, 2016 | 77.39 | 77.64 | 75.55 | 75.59 | 509,138 | -1.03(-1.34%) |
Sep 16, 2016 | 76.28 | 76.92 | 75.48 | 76.62 | 542,078 | +0.50(+0.66%) |
Sep 15, 2016 | 74.93 | 76.22 | 74.65 | 76.12 | 436,670 | +1.19(+1.59%) |
Sep 14, 2016 | 74.95 | 75.89 | 74.45 | 74.93 | 499,323 | +0.37(+0.50%) |
Sep 13, 2016 | 75.73 | 76.15 | 73.93 | 74.56 | 467,100 | -1.38(-1.82%) |
Sep 12, 2016 | 75.22 | 76.18 | 74.40 | 75.94 | 592,706 | +0.41(+0.54%) |
Sep 09, 2016 | 76.49 | 78.18 | 75.43 | 75.53 | 654,790 | -1.37(-1.78%) |
Sep 08, 2016 | 78.10 | 78.40 | 76.82 | 76.90 | 603,548 | -1.59(-2.03%) |
Sep 07, 2016 | 80.00 | 80.67 | 78.22 | 78.49 | 606,052 | -1.46(-1.83%) |
Sep 06, 2016 | 79.41 | 79.99 | 79.14 | 79.95 | 646,535 | +0.59(+0.74%) |
Sep 02, 2016 | 78.54 | 79.36 | 79.36 | 79.36 | 368,700 | +1.17(+1.50%) |
Sep 01, 2016 | 76.83 | 78.20 | 76.41 | 78.19 | 644,903 | +1.24(+1.61%) |
Aug 31, 2016 | 77.25 | 77.67 | 76.42 | 76.95 | 514,275 | -0.69(-0.89%) |
Aug 30, 2016 | 77.66 | 78.03 | 76.96 | 77.64 | 417,439 | +0.14(+0.18%) |
Aug 29, 2016 | 77.65 | 78.30 | 77.35 | 77.50 | 315,799 | +0.30(+0.39%) |
Aug 26, 2016 | 76.77 | 77.76 | 76.35 | 77.20 | 383,235 | +0.70(+0.92%) |
Aug 25, 2016 | 75.69 | 76.63 | 75.50 | 76.50 | 267,900 | +0.76(+1.00%) |
Aug 24, 2016 | 76.20 | 76.99 | 75.30 | 75.74 | 274,035 | -0.75(-0.98%) |
Aug 23, 2016 | 75.65 | 76.98 | 75.46 | 76.49 | 347,843 | +1.27(+1.69%) |
Aug 22, 2016 | 76.00 | 76.28 | 75.00 | 75.22 | 388,363 | -0.93(-1.22%) |
Aug 19, 2016 | 75.96 | 77.46 | 74.72 | 76.15 | 492,283 | +0.11(+0.14%) |
Aug 18, 2016 | 74.89 | 76.36 | 74.52 | 76.04 | 445,062 | +1.34(+1.79%) |
Aug 17, 2016 | 75.84 | 75.94 | 74.12 | 74.70 | 362,856 | -0.98(-1.29%) |
Aug 16, 2016 | 75.63 | 76.60 | 74.88 | 75.68 | 437,883 | -0.42(-0.55%) |
Aug 15, 2016 | 75.18 | 77.16 | 75.14 | 76.10 | 453,495 | +1.22(+1.63%) |
Aug 12, 2016 | 75.02 | 75.38 | 74.32 | 74.88 | 200,799 | -0.22(-0.29%) |
Aug 11, 2016 | 74.63 | 75.62 | 74.24 | 75.10 | 336,273 | +0.65(+0.87%) |
Aug 10, 2016 | 75.04 | 75.44 | 73.44 | 74.45 | 295,302 | -0.92(-1.22%) |
Aug 09, 2016 | 74.08 | 75.70 | 73.84 | 75.37 | 469,774 | +1.56(+2.11%) |
Aug 08, 2016 | 74.94 | 75.39 | 73.76 | 73.81 | 377,908 | -1.08(-1.44%) |
Aug 05, 2016 | 74.37 | 75.23 | 74.23 | 74.89 | 451,811 | +0.65(+0.88%) |
Aug 04, 2016 | 75.50 | 75.94 | 73.87 | 74.24 | 460,892 | -1.24(-1.64%) |
Aug 03, 2016 | 74.33 | 75.61 | 74.33 | 75.48 | 450,557 | +0.81(+1.08%) |
Aug 02, 2016 | 75.58 | 76.30 | 73.55 | 74.67 | 821,976 | -0.63(-0.84%) |