Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.82 | 75.03 | 74.52 | 74.93 | 3,765,756 | +0.39(+0.53%) |
Oct 28, 2016 | 75.01 | 75.04 | 73.98 | 74.54 | 3,308,318 | -0.26(-0.35%) |
Oct 27, 2016 | 74.13 | 74.92 | 74.04 | 74.80 | 4,442,600 | +0.90(+1.22%) |
Oct 26, 2016 | 72.83 | 73.99 | 72.70 | 73.89 | 3,357,718 | +0.89(+1.22%) |
Oct 25, 2016 | 73.37 | 73.43 | 72.79 | 73.00 | 5,020,926 | +0.09(+0.13%) |
Oct 24, 2016 | 73.19 | 73.42 | 72.79 | 72.91 | 3,545,326 | +0.08(+0.11%) |
Oct 21, 2016 | 72.73 | 73.03 | 72.40 | 72.83 | 4,977,219 | -0.30(-0.41%) |
Oct 20, 2016 | 71.47 | 73.23 | 71.36 | 73.13 | 6,092,923 | +1.33(+1.86%) |
Oct 19, 2016 | 70.72 | 72.01 | 70.64 | 71.79 | 4,392,616 | +1.36(+1.94%) |
Oct 18, 2016 | 70.12 | 70.51 | 69.47 | 70.43 | 3,355,829 | +1.29(+1.87%) |
Oct 17, 2016 | 69.30 | 69.90 | 68.95 | 69.14 | 3,896,326 | +0.14(+0.20%) |
Oct 14, 2016 | 70.22 | 70.61 | 68.65 | 69.00 | 5,851,644 | +0.07(+0.10%) |
Oct 13, 2016 | 69.76 | 69.95 | 68.45 | 68.93 | 5,219,285 | -1.48(-2.10%) |
Oct 12, 2016 | 70.62 | 70.97 | 70.24 | 70.41 | 3,820,192 | -0.10(-0.14%) |
Oct 11, 2016 | 71.39 | 71.58 | 70.25 | 70.51 | 3,622,694 | -0.92(-1.29%) |
Oct 10, 2016 | 71.50 | 71.72 | 71.21 | 71.43 | 3,071,215 | +0.21(+0.30%) |
Oct 07, 2016 | 71.50 | 71.65 | 70.73 | 71.22 | 2,672,213 | -0.31(-0.44%) |
Oct 06, 2016 | 71.47 | 71.66 | 70.87 | 71.53 | 3,856,899 | +0.23(+0.33%) |
Oct 05, 2016 | 70.71 | 71.62 | 70.38 | 71.29 | 4,342,072 | +0.79(+1.13%) |
Oct 04, 2016 | 70.29 | 70.71 | 69.67 | 70.50 | 3,316,603 | +0.86(+1.23%) |
Oct 03, 2016 | 69.76 | 70.09 | 69.43 | 69.64 | 2,276,394 | -0.54(-0.77%) |
Sep 30, 2016 | 69.78 | 70.50 | 69.55 | 70.18 | 4,334,899 | +0.86(+1.24%) |
Sep 29, 2016 | 69.50 | 70.45 | 68.96 | 69.32 | 5,057,455 | -0.33(-0.47%) |
Sep 28, 2016 | 69.23 | 69.71 | 68.93 | 69.65 | 4,242,996 | +0.67(+0.97%) |
Sep 27, 2016 | 68.07 | 69.09 | 67.80 | 68.98 | 4,000,616 | +0.61(+0.89%) |
Sep 26, 2016 | 69.24 | 69.36 | 68.19 | 68.37 | 3,938,160 | -1.28(-1.83%) |
Sep 23, 2016 | 70.00 | 70.50 | 69.65 | 69.65 | 3,183,820 | -0.46(-0.66%) |
Sep 22, 2016 | 70.84 | 70.99 | 69.95 | 70.11 | 3,734,529 | -0.58(-0.82%) |
Sep 21, 2016 | 70.83 | 71.19 | 70.17 | 70.69 | 2,425,277 | +0.30(+0.42%) |
Sep 20, 2016 | 70.83 | 70.86 | 70.17 | 70.39 | 2,450,483 | +0.19(+0.28%) |
Sep 19, 2016 | 70.02 | 70.97 | 69.97 | 70.20 | 2,468,109 | +0.56(+0.81%) |
Sep 16, 2016 | 69.36 | 70.03 | 69.20 | 69.64 | 4,537,767 | -0.72(-1.03%) |
Sep 15, 2016 | 69.38 | 70.61 | 69.19 | 70.36 | 3,774,504 | +0.80(+1.15%) |
Sep 14, 2016 | 69.95 | 70.46 | 69.46 | 69.56 | 4,382,059 | -0.49(-0.70%) |
Sep 13, 2016 | 70.00 | 70.30 | 69.18 | 70.05 | 3,491,156 | -0.76(-1.08%) |
Sep 12, 2016 | 69.54 | 71.00 | 69.22 | 70.81 | 3,339,971 | +0.76(+1.09%) |
Sep 09, 2016 | 70.53 | 71.16 | 70.05 | 70.05 | 3,740,351 | -0.62(-0.88%) |
Sep 08, 2016 | 70.52 | 70.99 | 70.30 | 70.67 | 2,806,134 | +0.23(+0.33%) |
Sep 07, 2016 | 69.78 | 70.45 | 69.39 | 70.44 | 2,798,119 | +0.73(+1.05%) |
Sep 06, 2016 | 70.39 | 70.51 | 69.21 | 69.71 | 2,751,387 | -0.83(-1.17%) |
Sep 02, 2016 | 70.18 | 70.53 | 70.53 | 70.53 | 2,593,174 | +0.43(+0.61%) |
Sep 01, 2016 | 70.34 | 70.61 | 69.48 | 70.10 | 3,929,594 | -0.09(-0.12%) |
Aug 31, 2016 | 69.70 | 70.24 | 69.11 | 70.19 | 5,538,991 | +0.96(+1.38%) |
Aug 30, 2016 | 68.49 | 69.23 | 68.47 | 69.23 | 3,034,876 | +0.74(+1.08%) |
Aug 29, 2016 | 67.60 | 68.69 | 67.42 | 68.49 | 3,913,359 | +0.96(+1.42%) |
Aug 26, 2016 | 67.24 | 67.77 | 66.84 | 67.53 | 2,467,217 | +0.64(+0.95%) |
Aug 25, 2016 | 66.70 | 67.06 | 66.64 | 66.89 | 1,528,870 | +0.16(+0.23%) |
Aug 24, 2016 | 66.83 | 67.06 | 66.60 | 66.74 | 2,199,507 | -0.03(-0.05%) |
Aug 23, 2016 | 66.98 | 67.29 | 66.76 | 66.77 | 1,930,272 | +0.14(+0.21%) |
Aug 22, 2016 | 66.46 | 66.71 | 66.29 | 66.63 | 1,452,440 | +0.09(+0.13%) |
Aug 19, 2016 | 66.46 | 66.66 | 66.19 | 66.54 | 1,791,236 | -0.03(-0.05%) |
Aug 18, 2016 | 66.78 | 66.94 | 66.40 | 66.57 | 2,123,512 | -0.25(-0.37%) |
Aug 17, 2016 | 66.72 | 66.96 | 66.63 | 66.82 | 1,939,427 | +0.09(+0.13%) |
Aug 16, 2016 | 66.36 | 66.96 | 66.31 | 66.74 | 1,615,684 | +0.03(+0.05%) |
Aug 15, 2016 | 66.28 | 66.82 | 66.26 | 66.71 | 2,391,027 | +0.49(+0.74%) |
Aug 12, 2016 | 65.93 | 66.29 | 65.90 | 66.22 | 1,393,233 | -0.39(-0.58%) |
Aug 11, 2016 | 66.53 | 66.78 | 66.22 | 66.61 | 2,164,954 | +0.09(+0.13%) |
Aug 10, 2016 | 67.06 | 67.20 | 66.45 | 66.52 | 2,308,577 | -0.67(-1.00%) |
Aug 09, 2016 | 67.31 | 67.56 | 66.96 | 67.19 | 2,604,113 | -0.19(-0.28%) |
Aug 08, 2016 | 67.28 | 67.75 | 67.17 | 67.38 | 3,224,172 | +0.04(+0.06%) |
Aug 05, 2016 | 66.00 | 67.37 | 65.94 | 67.34 | 4,142,688 | +1.99(+3.05%) |
Aug 04, 2016 | 65.48 | 65.71 | 65.16 | 65.34 | 3,375,791 | +0.02(+0.04%) |
Aug 03, 2016 | 64.01 | 65.41 | 64.01 | 65.32 | 4,640,833 | +1.71(+2.68%) |
Aug 02, 2016 | 64.17 | 64.40 | 63.37 | 63.61 | 2,723,515 | -0.59(-0.92%) |