Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.28 | 64.57 | 63.69 | 64.16 | 1,154,619 | -0.22(-0.34%) |
Oct 28, 2016 | 65.03 | 65.62 | 64.31 | 64.38 | 1,172,810 | -0.57(-0.88%) |
Oct 27, 2016 | 65.13 | 65.36 | 64.73 | 64.96 | 1,149,916 | -0.09(-0.14%) |
Oct 26, 2016 | 65.48 | 65.78 | 65.02 | 65.05 | 737,214 | -0.51(-0.78%) |
Oct 25, 2016 | 65.89 | 65.19 | 65.56 | 1,070,445 | -0.29(-0.44%) | |
Oct 24, 2016 | 65.51 | 66.22 | 65.30 | 65.85 | 669,262 | +0.77(+1.18%) |
Oct 21, 2016 | 64.63 | 65.14 | 64.52 | 65.08 | 663,507 | +0.04(+0.07%) |
Oct 20, 2016 | 65.20 | 65.36 | 64.89 | 65.04 | 577,120 | -0.20(-0.31%) |
Oct 19, 2016 | 65.44 | 65.59 | 64.91 | 65.24 | 759,625 | +0.00(+0.00%) |
Oct 18, 2016 | 65.23 | 65.59 | 65.13 | 65.24 | 540,340 | +0.59(+0.92%) |
Oct 17, 2016 | 65.12 | 65.40 | 64.61 | 64.65 | 896,665 | -0.40(-0.61%) |
Oct 14, 2016 | 65.00 | 65.46 | 64.83 | 65.05 | 866,595 | +0.46(+0.71%) |
Oct 13, 2016 | 65.02 | 65.02 | 63.91 | 64.59 | 1,392,941 | -0.62(-0.95%) |
Oct 12, 2016 | 65.60 | 66.27 | 65.02 | 65.21 | 1,785,630 | +0.23(+0.35%) |
Oct 11, 2016 | 66.00 | 66.04 | 64.61 | 64.98 | 988,882 | -1.03(-1.57%) |
Oct 10, 2016 | 66.20 | 66.29 | 65.77 | 66.01 | 566,840 | +0.17(+0.26%) |
Oct 07, 2016 | 66.12 | 66.12 | 65.19 | 65.84 | 772,636 | -0.14(-0.21%) |
Oct 06, 2016 | 65.72 | 66.11 | 65.47 | 65.98 | 709,228 | +0.26(+0.39%) |
Oct 05, 2016 | 66.04 | 66.25 | 65.52 | 65.73 | 1,226,694 | -0.06(-0.09%) |
Oct 04, 2016 | 66.42 | 66.83 | 65.43 | 65.79 | 1,106,907 | -0.73(-1.10%) |
Oct 03, 2016 | 67.17 | 67.53 | 66.45 | 66.52 | 1,194,356 | -0.91(-1.35%) |
Sep 30, 2016 | 68.50 | 68.51 | 67.23 | 67.43 | 2,042,185 | -0.82(-1.20%) |
Sep 29, 2016 | 67.59 | 68.40 | 67.33 | 68.26 | 2,080,531 | +0.37(+0.55%) |
Sep 28, 2016 | 67.44 | 68.03 | 67.33 | 67.88 | 1,244,375 | +0.42(+0.62%) |
Sep 27, 2016 | 67.14 | 67.58 | 66.95 | 67.47 | 1,277,998 | +0.33(+0.49%) |
Sep 26, 2016 | 66.94 | 67.33 | 66.84 | 67.14 | 691,834 | -0.14(-0.21%) |
Sep 23, 2016 | 67.22 | 67.60 | 67.16 | 67.28 | 1,443,160 | -0.07(-0.11%) |
Sep 22, 2016 | 67.41 | 67.58 | 67.24 | 67.35 | 700,960 | +0.41(+0.61%) |
Sep 21, 2016 | 66.49 | 66.99 | 66.37 | 66.95 | 1,435,330 | +0.46(+0.69%) |
Sep 20, 2016 | 67.31 | 67.40 | 66.34 | 66.49 | 808,800 | -0.49(-0.73%) |
Sep 19, 2016 | 66.88 | 67.54 | 66.73 | 66.97 | 874,093 | +0.11(+0.17%) |
Sep 16, 2016 | 66.95 | 67.11 | 66.63 | 66.86 | 4,043,095 | -0.36(-0.54%) |
Sep 15, 2016 | 66.80 | 67.28 | 66.77 | 67.22 | 1,736,875 | +0.50(+0.76%) |
Sep 14, 2016 | 67.11 | 67.18 | 66.52 | 66.72 | 1,140,245 | -0.55(-0.81%) |
Sep 13, 2016 | 67.69 | 68.94 | 67.21 | 67.26 | 1,511,821 | -0.65(-0.95%) |
Sep 12, 2016 | 67.51 | 67.95 | 66.74 | 67.91 | 1,724,525 | +0.51(+0.76%) |
Sep 09, 2016 | 67.73 | 68.21 | 67.32 | 67.40 | 1,806,035 | -0.63(-0.93%) |
Sep 08, 2016 | 68.44 | 68.58 | 68.02 | 68.03 | 1,681,637 | -0.62(-0.91%) |
Sep 07, 2016 | 68.72 | 68.96 | 68.46 | 68.66 | 1,387,643 | -0.21(-0.31%) |
Sep 06, 2016 | 68.52 | 69.46 | 68.16 | 68.87 | 1,590,270 | +0.33(+0.47%) |
Sep 02, 2016 | 67.87 | 68.54 | 68.54 | 68.54 | 1,233,559 | +1.01(+1.50%) |
Sep 01, 2016 | 67.67 | 67.73 | 66.87 | 67.53 | 1,777,187 | -0.17(-0.25%) |
Aug 31, 2016 | 67.88 | 67.88 | 67.43 | 67.70 | 1,603,850 | -0.46(-0.67%) |
Aug 30, 2016 | 68.02 | 68.29 | 67.84 | 68.16 | 1,295,953 | +0.19(+0.28%) |
Aug 29, 2016 | 67.88 | 68.27 | 67.65 | 67.96 | 948,967 | +0.08(+0.12%) |
Aug 26, 2016 | 67.80 | 68.46 | 67.35 | 67.88 | 883,839 | +0.02(+0.03%) |
Aug 25, 2016 | 67.55 | 68.04 | 67.51 | 67.87 | 1,087,748 | +0.05(+0.08%) |
Aug 24, 2016 | 67.46 | 67.90 | 67.27 | 67.81 | 1,226,787 | +0.11(+0.17%) |
Aug 23, 2016 | 67.53 | 68.08 | 67.38 | 67.70 | 1,265,988 | +0.44(+0.65%) |
Aug 22, 2016 | 66.81 | 67.28 | 66.69 | 67.26 | 947,810 | +0.13(+0.20%) |
Aug 19, 2016 | 66.60 | 67.25 | 66.51 | 67.13 | 904,841 | +0.31(+0.46%) |
Aug 18, 2016 | 66.56 | 66.84 | 66.42 | 66.82 | 749,188 | +0.27(+0.41%) |
Aug 17, 2016 | 66.31 | 66.66 | 66.02 | 66.55 | 2,455,515 | +0.09(+0.13%) |
Aug 16, 2016 | 66.23 | 66.55 | 65.76 | 66.46 | 1,501,824 | +0.12(+0.19%) |
Aug 15, 2016 | 65.55 | 66.49 | 65.34 | 66.34 | 1,957,242 | +0.79(+1.21%) |
Aug 12, 2016 | 66.29 | 66.78 | 65.52 | 65.54 | 2,213,245 | -0.86(-1.30%) |
Aug 11, 2016 | 65.60 | 66.70 | 65.49 | 66.41 | 1,838,122 | +1.09(+1.67%) |
Aug 10, 2016 | 65.25 | 65.40 | 64.97 | 65.32 | 1,664,962 | +0.00(+0.00%) |
Aug 09, 2016 | 65.09 | 65.52 | 64.89 | 65.32 | 1,791,098 | +0.31(+0.47%) |
Aug 08, 2016 | 64.77 | 65.80 | 64.63 | 65.01 | 2,411,575 | +0.38(+0.59%) |
Aug 05, 2016 | 61.88 | 64.75 | 61.39 | 64.63 | 3,166,714 | +2.87(+4.64%) |
Aug 04, 2016 | 61.02 | 62.22 | 60.97 | 61.76 | 2,000,602 | +0.84(+1.37%) |
Aug 03, 2016 | 60.50 | 60.93 | 60.29 | 60.93 | 1,173,683 | +0.40(+0.65%) |
Aug 02, 2016 | 61.04 | 61.11 | 60.11 | 60.53 | 920,264 | -0.69(-1.13%) |