Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 67.80 | 68.72 | 67.57 | 68.39 | 9,131,715 | +0.60(+0.89%) |
Oct 28, 2016 | 69.40 | 69.52 | 67.13 | 67.79 | 21,160,168 | -3.11(-4.39%) |
Oct 27, 2016 | 71.33 | 71.50 | 70.67 | 70.90 | 4,389,707 | -0.31(-0.43%) |
Oct 26, 2016 | 71.14 | 71.27 | 70.75 | 71.21 | 4,074,774 | +0.13(+0.18%) |
Oct 25, 2016 | 71.40 | 71.73 | 70.98 | 71.08 | 4,677,669 | -0.48(-0.67%) |
Oct 24, 2016 | 71.27 | 72.03 | 71.27 | 71.56 | 5,584,959 | +0.48(+0.68%) |
Oct 21, 2016 | 70.70 | 71.21 | 70.66 | 71.08 | 5,656,334 | +0.09(+0.13%) |
Oct 20, 2016 | 70.20 | 71.14 | 70.14 | 70.99 | 9,325,885 | +1.08(+1.54%) |
Oct 19, 2016 | 70.72 | 70.81 | 69.71 | 69.91 | 8,029,984 | -0.64(-0.91%) |
Oct 18, 2016 | 70.65 | 70.81 | 70.06 | 70.55 | 6,165,249 | +0.43(+0.61%) |
Oct 17, 2016 | 71.78 | 71.89 | 70.11 | 70.12 | 9,122,437 | -1.73(-2.41%) |
Oct 14, 2016 | 71.46 | 71.95 | 71.17 | 71.85 | 8,287,325 | +0.65(+0.91%) |
Oct 13, 2016 | 70.57 | 71.51 | 70.46 | 71.21 | 7,796,222 | +0.43(+0.61%) |
Oct 12, 2016 | 70.09 | 71.14 | 69.99 | 70.78 | 8,653,960 | +0.87(+1.24%) |
Oct 11, 2016 | 70.03 | 70.24 | 69.11 | 69.91 | 7,278,307 | -0.35(-0.50%) |
Oct 10, 2016 | 70.28 | 70.46 | 69.92 | 70.26 | 6,602,692 | +0.35(+0.50%) |
Oct 07, 2016 | 70.04 | 70.19 | 69.73 | 69.91 | 5,371,388 | -0.07(-0.10%) |
Oct 06, 2016 | 70.04 | 70.49 | 69.81 | 69.98 | 6,509,146 | +0.23(+0.34%) |
Oct 05, 2016 | 69.74 | 70.02 | 69.50 | 69.75 | 9,823,399 | -0.02(-0.02%) |
Oct 04, 2016 | 70.55 | 70.73 | 69.60 | 69.77 | 8,427,934 | -0.70(-1.00%) |
Oct 03, 2016 | 71.85 | 71.92 | 70.37 | 70.47 | 9,280,768 | -1.54(-2.14%) |
Sep 30, 2016 | 72.40 | 72.75 | 71.58 | 72.01 | 11,291,996 | -0.45(-0.63%) |
Sep 29, 2016 | 72.84 | 73.26 | 72.42 | 72.46 | 6,329,518 | -0.51(-0.70%) |
Sep 28, 2016 | 73.08 | 73.28 | 72.61 | 72.97 | 5,514,224 | -0.31(-0.42%) |
Sep 27, 2016 | 72.96 | 73.50 | 72.87 | 73.28 | 5,166,402 | +0.52(+0.71%) |
Sep 26, 2016 | 72.89 | 73.13 | 72.41 | 72.76 | 5,835,707 | -0.55(-0.75%) |
Sep 23, 2016 | 73.03 | 73.51 | 72.99 | 73.31 | 4,776,860 | +0.02(+0.03%) |
Sep 22, 2016 | 73.39 | 73.48 | 72.83 | 73.29 | 10,232,763 | +0.25(+0.34%) |
Sep 21, 2016 | 72.89 | 73.15 | 72.18 | 73.04 | 7,136,076 | +0.22(+0.30%) |
Sep 20, 2016 | 72.42 | 73.06 | 72.42 | 72.82 | 6,753,824 | +0.66(+0.92%) |
Sep 19, 2016 | 72.93 | 73.01 | 72.02 | 72.15 | 9,244,028 | -0.77(-1.05%) |
Sep 16, 2016 | 72.82 | 73.11 | 72.31 | 72.92 | 7,917,837 | -0.02(-0.03%) |
Sep 15, 2016 | 72.13 | 73.00 | 71.29 | 72.95 | 9,252,989 | +0.57(+0.79%) |
Sep 14, 2016 | 73.43 | 73.74 | 72.28 | 72.37 | 9,811,780 | -1.21(-1.64%) |
Sep 13, 2016 | 74.10 | 74.30 | 73.41 | 73.58 | 5,044,841 | -0.90(-1.21%) |
Sep 12, 2016 | 73.96 | 74.65 | 73.66 | 74.48 | 6,470,040 | +0.42(+0.57%) |
Sep 09, 2016 | 75.04 | 75.08 | 74.05 | 74.05 | 7,604,656 | -1.29(-1.71%) |
Sep 08, 2016 | 75.71 | 75.95 | 74.67 | 75.34 | 9,121,504 | -0.40(-0.53%) |
Sep 07, 2016 | 75.40 | 75.91 | 75.14 | 75.75 | 4,140,541 | +0.20(+0.27%) |
Sep 06, 2016 | 76.04 | 76.13 | 75.17 | 75.54 | 4,628,422 | -0.39(-0.51%) |
Sep 02, 2016 | 75.92 | 75.93 | 75.93 | 75.93 | 3,872,629 | +0.38(+0.50%) |
Sep 01, 2016 | 75.71 | 75.86 | 75.31 | 75.55 | 4,046,627 | -0.02(-0.03%) |
Aug 31, 2016 | 75.14 | 75.68 | 74.69 | 75.58 | 6,458,840 | +0.49(+0.66%) |
Aug 30, 2016 | 75.26 | 75.43 | 74.65 | 75.08 | 6,144,532 | -0.23(-0.31%) |
Aug 29, 2016 | 75.59 | 75.70 | 74.80 | 75.32 | 7,530,485 | -0.15(-0.19%) |
Aug 26, 2016 | 76.07 | 76.30 | 75.03 | 75.46 | 7,872,744 | -0.42(-0.55%) |
Aug 25, 2016 | 78.42 | 78.46 | 75.58 | 75.88 | 11,609,169 | -2.74(-3.49%) |
Aug 24, 2016 | 78.53 | 79.37 | 78.46 | 78.63 | 4,431,047 | -0.08(-0.10%) |
Aug 23, 2016 | 79.52 | 79.65 | 78.57 | 78.71 | 3,712,997 | -0.59(-0.74%) |
Aug 22, 2016 | 78.48 | 79.38 | 77.93 | 79.30 | 5,378,174 | +0.81(+1.03%) |
Aug 19, 2016 | 78.50 | 78.58 | 77.98 | 78.49 | 3,632,284 | -0.15(-0.19%) |
Aug 18, 2016 | 78.91 | 79.01 | 78.36 | 78.63 | 3,944,800 | -0.30(-0.38%) |
Aug 17, 2016 | 78.81 | 79.07 | 78.62 | 78.93 | 3,839,513 | -0.01(-0.01%) |
Aug 16, 2016 | 78.55 | 79.18 | 78.47 | 78.94 | 4,113,203 | -0.02(-0.02%) |
Aug 15, 2016 | 78.81 | 79.03 | 78.59 | 78.96 | 2,962,534 | +0.12(+0.15%) |
Aug 12, 2016 | 78.75 | 78.85 | 78.40 | 78.84 | 2,919,933 | +0.35(+0.44%) |
Aug 11, 2016 | 78.80 | 79.03 | 78.33 | 78.49 | 4,783,766 | -0.09(-0.11%) |
Aug 10, 2016 | 78.90 | 79.26 | 78.45 | 78.58 | 4,676,499 | -0.28(-0.35%) |
Aug 09, 2016 | 78.86 | 79.14 | 78.45 | 78.85 | 3,046,727 | +0.22(+0.28%) |
Aug 08, 2016 | 78.79 | 78.99 | 78.37 | 78.63 | 4,453,227 | -0.15(-0.20%) |
Aug 05, 2016 | 78.80 | 79.23 | 78.42 | 78.79 | 4,693,305 | +0.32(+0.41%) |
Aug 04, 2016 | 78.70 | 79.24 | 77.90 | 78.46 | 5,099,030 | -0.37(-0.47%) |
Aug 03, 2016 | 79.06 | 79.29 | 78.46 | 78.84 | 7,707,790 | -0.51(-0.64%) |
Aug 02, 2016 | 77.48 | 79.83 | 77.37 | 79.35 | 15,504,178 | +3.70(+4.89%) |