Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 72.99 | 72.99 | 71.66 | 72.84 | 851,224 | +0.13(+0.19%) |
Oct 28, 2016 | 74.18 | 75.04 | 72.56 | 72.71 | 1,612,589 | -1.77(-2.38%) |
Oct 27, 2016 | 73.69 | 77.67 | 73.35 | 74.48 | 3,192,781 | +2.92(+4.08%) |
Oct 26, 2016 | 71.13 | 72.66 | 70.92 | 71.56 | 1,228,720 | -0.15(-0.21%) |
Oct 25, 2016 | 71.84 | 72.07 | 71.39 | 71.71 | 988,571 | -0.95(-1.31%) |
Oct 24, 2016 | 73.44 | 73.49 | 71.37 | 72.66 | 768,388 | +0.13(+0.19%) |
Oct 21, 2016 | 72.07 | 72.63 | 71.52 | 72.53 | 687,843 | +0.00(+0.00%) |
Oct 20, 2016 | 72.87 | 73.28 | 71.27 | 72.53 | 846,956 | -0.35(-0.49%) |
Oct 19, 2016 | 72.77 | 73.10 | 72.28 | 72.88 | 855,228 | +0.40(+0.55%) |
Oct 18, 2016 | 72.76 | 72.84 | 72.30 | 72.49 | 774,702 | +0.10(+0.14%) |
Oct 17, 2016 | 73.48 | 73.53 | 72.26 | 72.39 | 834,235 | -1.02(-1.39%) |
Oct 14, 2016 | 74.02 | 74.46 | 73.15 | 73.41 | 628,130 | -0.24(-0.32%) |
Oct 13, 2016 | 73.69 | 74.15 | 73.25 | 73.64 | 665,799 | -0.43(-0.58%) |
Oct 12, 2016 | 73.58 | 74.42 | 73.24 | 74.07 | 992,441 | +0.68(+0.93%) |
Oct 11, 2016 | 74.73 | 75.33 | 73.36 | 73.39 | 754,244 | -1.21(-1.62%) |
Oct 10, 2016 | 74.50 | 75.69 | 74.37 | 74.60 | 538,625 | +0.09(+0.12%) |
Oct 07, 2016 | 75.03 | 75.41 | 74.19 | 74.50 | 623,258 | -0.28(-0.37%) |
Oct 06, 2016 | 74.41 | 74.88 | 73.97 | 74.78 | 986,199 | +0.18(+0.24%) |
Oct 05, 2016 | 74.14 | 75.43 | 74.07 | 74.61 | 986,503 | +0.51(+0.68%) |
Oct 04, 2016 | 73.96 | 74.34 | 73.35 | 74.10 | 651,150 | +0.18(+0.24%) |
Oct 03, 2016 | 73.20 | 74.35 | 72.88 | 73.92 | 1,018,558 | +0.77(+1.05%) |
Sep 30, 2016 | 74.24 | 74.39 | 73.11 | 73.15 | 1,118,407 | -0.52(-0.71%) |
Sep 29, 2016 | 73.82 | 74.63 | 72.87 | 73.68 | 1,213,187 | -0.70(-0.94%) |
Sep 28, 2016 | 76.02 | 76.09 | 73.96 | 74.38 | 1,187,421 | -1.44(-1.90%) |
Sep 27, 2016 | 77.03 | 77.39 | 74.01 | 75.82 | 2,752,903 | -2.95(-3.75%) |
Sep 26, 2016 | 79.52 | 79.75 | 78.68 | 78.77 | 782,159 | -1.07(-1.34%) |
Sep 23, 2016 | 79.25 | 80.46 | 79.10 | 79.84 | 737,937 | +0.59(+0.75%) |
Sep 22, 2016 | 81.04 | 81.57 | 79.25 | 79.25 | 1,333,381 | -1.45(-1.80%) |
Sep 21, 2016 | 81.03 | 81.08 | 80.09 | 80.70 | 1,202,510 | -0.31(-0.39%) |
Sep 20, 2016 | 82.54 | 82.54 | 80.98 | 81.02 | 697,876 | -1.29(-1.57%) |
Sep 19, 2016 | 81.73 | 83.42 | 81.73 | 82.31 | 548,211 | +0.20(+0.25%) |
Sep 16, 2016 | 81.89 | 82.44 | 81.66 | 82.11 | 875,277 | +0.11(+0.13%) |
Sep 15, 2016 | 80.44 | 82.20 | 80.30 | 82.00 | 647,718 | +1.09(+1.35%) |
Sep 14, 2016 | 80.40 | 81.68 | 80.29 | 80.91 | 720,449 | +0.64(+0.80%) |
Sep 13, 2016 | 81.58 | 82.04 | 80.13 | 80.27 | 578,175 | -1.67(-2.04%) |
Sep 12, 2016 | 79.30 | 82.32 | 79.01 | 81.94 | 1,042,251 | +2.02(+2.53%) |
Sep 09, 2016 | 81.06 | 81.13 | 79.91 | 79.91 | 1,095,837 | -1.61(-1.98%) |
Sep 08, 2016 | 81.54 | 82.46 | 81.38 | 81.52 | 752,860 | -0.47(-0.58%) |
Sep 07, 2016 | 79.58 | 82.02 | 78.97 | 82.00 | 996,862 | +2.99(+3.79%) |
Sep 06, 2016 | 80.30 | 80.57 | 77.95 | 79.00 | 997,123 | -1.25(-1.56%) |
Sep 02, 2016 | 80.85 | 80.25 | 80.25 | 80.25 | 400,752 | -0.61(-0.75%) |
Sep 01, 2016 | 80.49 | 80.86 | 79.83 | 80.86 | 670,338 | +0.46(+0.58%) |
Aug 31, 2016 | 80.48 | 81.09 | 79.36 | 80.39 | 558,960 | -0.20(-0.25%) |
Aug 30, 2016 | 82.19 | 82.19 | 80.28 | 80.60 | 605,483 | -1.60(-1.95%) |
Aug 29, 2016 | 81.66 | 82.99 | 81.66 | 82.20 | 506,460 | +0.59(+0.72%) |
Aug 26, 2016 | 82.52 | 82.66 | 81.15 | 81.61 | 705,936 | -0.70(-0.85%) |
Aug 25, 2016 | 83.18 | 83.42 | 82.08 | 82.31 | 436,361 | -1.23(-1.47%) |
Aug 24, 2016 | 84.37 | 84.59 | 83.16 | 83.54 | 391,390 | -0.92(-1.10%) |
Aug 23, 2016 | 83.48 | 84.50 | 82.97 | 84.46 | 595,641 | +1.35(+1.63%) |
Aug 22, 2016 | 83.94 | 84.18 | 82.52 | 83.11 | 637,236 | -0.72(-0.86%) |
Aug 19, 2016 | 83.55 | 84.28 | 83.11 | 83.83 | 475,090 | +0.38(+0.45%) |
Aug 18, 2016 | 83.38 | 83.90 | 82.77 | 83.45 | 1,154,516 | +0.23(+0.27%) |
Aug 17, 2016 | 84.52 | 85.02 | 82.64 | 83.22 | 1,423,194 | -1.52(-1.80%) |
Aug 16, 2016 | 85.48 | 85.61 | 84.75 | 84.75 | 483,956 | -0.98(-1.14%) |
Aug 15, 2016 | 86.32 | 86.87 | 85.54 | 85.72 | 417,596 | -0.38(-0.44%) |
Aug 12, 2016 | 86.60 | 86.66 | 85.61 | 86.10 | 877,898 | -0.56(-0.65%) |
Aug 11, 2016 | 86.28 | 87.03 | 85.19 | 86.66 | 1,157,988 | +1.76(+2.07%) |
Aug 10, 2016 | 84.43 | 85.33 | 83.80 | 84.91 | 879,102 | +0.82(+0.98%) |
Aug 09, 2016 | 84.92 | 85.55 | 83.92 | 84.08 | 852,413 | -1.03(-1.22%) |
Aug 08, 2016 | 85.88 | 86.58 | 84.73 | 85.12 | 963,010 | +0.43(+0.51%) |
Aug 05, 2016 | 83.80 | 84.91 | 83.17 | 84.69 | 682,947 | +1.59(+1.91%) |
Aug 04, 2016 | 83.26 | 83.96 | 82.50 | 83.10 | 890,735 | -0.22(-0.26%) |
Aug 03, 2016 | 81.43 | 83.48 | 80.13 | 83.32 | 1,036,547 | +0.80(+0.97%) |
Aug 02, 2016 | 84.23 | 84.33 | 82.36 | 82.52 | 829,218 | -2.31(-2.73%) |