Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 66.15 | 68.16 | 66.15 | 67.94 | 967,765 | +1.87(+2.83%) |
Oct 28, 2016 | 65.80 | 66.88 | 65.80 | 66.07 | 294,564 | +0.09(+0.14%) |
Oct 27, 2016 | 66.64 | 66.70 | 65.70 | 65.98 | 346,990 | -0.33(-0.50%) |
Oct 26, 2016 | 66.79 | 67.45 | 66.09 | 66.31 | 320,844 | -1.10(-1.63%) |
Oct 25, 2016 | 67.44 | 67.67 | 66.75 | 67.41 | 450,430 | -0.16(-0.24%) |
Oct 24, 2016 | 68.95 | 69.54 | 67.49 | 67.57 | 497,495 | -0.67(-0.98%) |
Oct 21, 2016 | 68.37 | 70.05 | 68.11 | 68.24 | 789,805 | -1.16(-1.67%) |
Oct 20, 2016 | 68.82 | 70.65 | 68.48 | 69.40 | 834,400 | +0.37(+0.54%) |
Oct 19, 2016 | 68.79 | 69.92 | 68.79 | 69.03 | 240,045 | -0.08(-0.12%) |
Oct 18, 2016 | 69.48 | 69.69 | 68.50 | 69.11 | 171,605 | +0.34(+0.49%) |
Oct 17, 2016 | 68.87 | 68.87 | 67.90 | 68.77 | 281,141 | +0.11(+0.16%) |
Oct 14, 2016 | 68.86 | 69.35 | 68.25 | 68.66 | 441,943 | +0.40(+0.59%) |
Oct 13, 2016 | 66.36 | 68.51 | 65.78 | 68.26 | 482,943 | +1.39(+2.08%) |
Oct 12, 2016 | 68.27 | 68.27 | 66.62 | 66.87 | 276,689 | -1.18(-1.73%) |
Oct 11, 2016 | 68.59 | 68.97 | 67.30 | 68.05 | 412,410 | -0.65(-0.95%) |
Oct 10, 2016 | 68.78 | 69.26 | 68.35 | 68.70 | 198,137 | +0.67(+0.98%) |
Oct 07, 2016 | 68.33 | 68.82 | 67.12 | 68.03 | 359,626 | -0.40(-0.58%) |
Oct 06, 2016 | 68.18 | 68.75 | 67.56 | 68.43 | 334,824 | +0.46(+0.68%) |
Oct 05, 2016 | 67.60 | 68.21 | 66.92 | 67.97 | 461,856 | +0.98(+1.46%) |
Oct 04, 2016 | 68.95 | 69.56 | 66.96 | 66.99 | 395,938 | -1.67(-2.43%) |
Oct 03, 2016 | 68.81 | 69.10 | 68.40 | 68.66 | 248,270 | -0.29(-0.42%) |
Sep 30, 2016 | 68.10 | 69.51 | 67.93 | 68.95 | 467,960 | +0.85(+1.25%) |
Sep 29, 2016 | 67.55 | 68.70 | 67.29 | 68.10 | 509,478 | +0.61(+0.90%) |
Sep 28, 2016 | 66.59 | 67.59 | 65.93 | 67.49 | 336,976 | +1.27(+1.92%) |
Sep 27, 2016 | 66.10 | 66.66 | 65.45 | 66.22 | 247,978 | -0.10(-0.15%) |
Sep 26, 2016 | 65.71 | 66.67 | 65.58 | 66.32 | 240,073 | +0.23(+0.35%) |
Sep 23, 2016 | 66.42 | 66.64 | 65.71 | 66.09 | 405,522 | -0.53(-0.80%) |
Sep 22, 2016 | 66.37 | 66.97 | 66.08 | 66.62 | 423,507 | +0.74(+1.12%) |
Sep 21, 2016 | 65.69 | 66.15 | 64.88 | 65.88 | 436,350 | +0.82(+1.26%) |
Sep 20, 2016 | 66.18 | 66.33 | 65.06 | 65.06 | 239,827 | -0.50(-0.76%) |
Sep 19, 2016 | 66.01 | 66.42 | 65.11 | 65.56 | 266,540 | +0.32(+0.49%) |
Sep 16, 2016 | 65.90 | 65.98 | 64.93 | 65.24 | 417,688 | -1.41(-2.12%) |
Sep 15, 2016 | 65.74 | 66.80 | 65.20 | 66.65 | 188,979 | +0.90(+1.37%) |
Sep 14, 2016 | 65.21 | 66.19 | 65.02 | 65.75 | 559,563 | +0.37(+0.57%) |
Sep 13, 2016 | 66.91 | 67.31 | 65.18 | 65.38 | 438,669 | -2.36(-3.48%) |
Sep 12, 2016 | 66.18 | 68.17 | 65.76 | 67.74 | 369,342 | +0.83(+1.24%) |
Sep 09, 2016 | 68.63 | 69.09 | 66.76 | 66.91 | 452,788 | -2.61(-3.75%) |
Sep 08, 2016 | 68.76 | 70.02 | 68.64 | 69.52 | 251,541 | +0.77(+1.12%) |
Sep 07, 2016 | 68.33 | 69.29 | 67.07 | 68.75 | 212,665 | +0.39(+0.57%) |
Sep 06, 2016 | 68.44 | 68.65 | 67.84 | 68.36 | 193,666 | +0.22(+0.32%) |
Sep 02, 2016 | 68.09 | 68.14 | 68.14 | 68.14 | 250,200 | +0.65(+0.96%) |
Sep 01, 2016 | 68.24 | 68.74 | 66.88 | 67.49 | 279,620 | -0.50(-0.74%) |
Aug 31, 2016 | 68.70 | 69.06 | 67.68 | 67.99 | 355,270 | -1.12(-1.62%) |
Aug 30, 2016 | 69.17 | 69.68 | 69.04 | 69.11 | 330,522 | -0.08(-0.12%) |
Aug 29, 2016 | 69.01 | 70.12 | 69.01 | 69.19 | 232,076 | +0.34(+0.49%) |
Aug 26, 2016 | 69.40 | 69.93 | 68.44 | 68.85 | 177,248 | -0.14(-0.20%) |
Aug 25, 2016 | 69.27 | 69.61 | 68.59 | 68.99 | 402,560 | -0.50(-0.72%) |
Aug 24, 2016 | 69.85 | 70.64 | 69.46 | 69.49 | 393,824 | -0.54(-0.77%) |
Aug 23, 2016 | 69.53 | 70.13 | 69.18 | 70.03 | 351,207 | +1.11(+1.61%) |
Aug 22, 2016 | 68.15 | 69.08 | 68.15 | 68.92 | 384,330 | +0.26(+0.38%) |
Aug 19, 2016 | 67.28 | 69.49 | 67.28 | 68.66 | 555,875 | +1.07(+1.58%) |
Aug 18, 2016 | 65.99 | 67.69 | 65.99 | 67.59 | 315,810 | +1.84(+2.80%) |
Aug 17, 2016 | 65.20 | 65.86 | 64.76 | 65.75 | 331,768 | +0.43(+0.66%) |
Aug 16, 2016 | 65.93 | 65.93 | 65.26 | 65.32 | 224,140 | -0.68(-1.03%) |
Aug 15, 2016 | 64.28 | 66.15 | 64.28 | 66.00 | 577,188 | +2.07(+3.24%) |
Aug 12, 2016 | 64.25 | 64.61 | 63.89 | 63.93 | 420,839 | -0.39(-0.61%) |
Aug 11, 2016 | 63.57 | 65.02 | 63.57 | 64.32 | 438,146 | +0.96(+1.52%) |
Aug 10, 2016 | 64.14 | 64.23 | 63.31 | 63.36 | 291,659 | -0.73(-1.14%) |
Aug 09, 2016 | 65.46 | 65.48 | 64.08 | 64.09 | 352,795 | -1.24(-1.90%) |
Aug 08, 2016 | 65.27 | 65.89 | 65.19 | 65.33 | 251,615 | +0.07(+0.11%) |
Aug 05, 2016 | 64.85 | 65.94 | 64.24 | 65.26 | 269,041 | +0.86(+1.34%) |
Aug 04, 2016 | 63.66 | 64.75 | 63.35 | 64.40 | 264,678 | +0.56(+0.88%) |
Aug 03, 2016 | 62.63 | 64.08 | 62.08 | 63.84 | 373,363 | +1.23(+1.96%) |
Aug 02, 2016 | 63.94 | 64.59 | 61.99 | 62.61 | 440,333 | -1.54(-2.40%) |