Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.89 | 66.10 | 65.84 | 66.05 | 62,219 | +0.34(+0.51%) |
Oct 28, 2016 | 65.65 | 65.86 | 65.65 | 65.71 | 40,741 | -0.14(-0.21%) |
Oct 27, 2016 | 65.98 | 65.98 | 65.48 | 65.85 | 60,004 | -0.64(-0.96%) |
Oct 26, 2016 | 66.59 | 66.79 | 66.45 | 66.49 | 57,372 | -0.37(-0.55%) |
Oct 25, 2016 | 66.63 | 67.11 | 66.63 | 66.86 | 143,304 | +0.11(+0.17%) |
Oct 24, 2016 | 67.11 | 67.15 | 66.53 | 66.75 | 215,079 | -0.37(-0.55%) |
Oct 21, 2016 | 67.16 | 67.20 | 66.88 | 67.11 | 35,171 | +0.15(+0.22%) |
Oct 20, 2016 | 67.19 | 67.23 | 66.84 | 66.97 | 31,916 | +0.03(+0.05%) |
Oct 19, 2016 | 66.62 | 67.02 | 66.58 | 66.93 | 130,896 | +0.09(+0.13%) |
Oct 18, 2016 | 66.36 | 66.85 | 66.32 | 66.84 | 46,150 | +0.25(+0.37%) |
Oct 17, 2016 | 66.47 | 66.75 | 66.47 | 66.60 | 90,811 | +0.32(+0.48%) |
Oct 14, 2016 | 66.52 | 66.86 | 66.21 | 66.28 | 112,229 | -0.84(-1.26%) |
Oct 13, 2016 | 67.20 | 67.38 | 67.08 | 67.12 | 397,022 | +0.24(+0.35%) |
Oct 12, 2016 | 66.70 | 66.90 | 66.52 | 66.88 | 96,718 | +0.06(+0.09%) |
Oct 11, 2016 | 66.79 | 67.09 | 66.72 | 66.83 | 36,521 | -0.11(-0.17%) |
Oct 10, 2016 | 66.83 | 67.01 | 66.69 | 66.94 | 37,031 | -0.42(-0.62%) |
Oct 07, 2016 | 67.34 | 67.53 | 66.95 | 67.36 | 162,389 | -0.34(-0.50%) |
Oct 06, 2016 | 67.33 | 67.97 | 67.15 | 67.69 | 322,332 | -0.01(-0.01%) |
Oct 05, 2016 | 67.79 | 67.81 | 67.44 | 67.70 | 38,089 | -0.20(-0.29%) |
Oct 04, 2016 | 68.54 | 68.64 | 67.87 | 67.90 | 158,047 | -0.80(-1.17%) |
Oct 03, 2016 | 69.04 | 69.10 | 68.67 | 68.70 | 63,252 | -0.28(-0.41%) |
Sep 30, 2016 | 69.38 | 69.38 | 68.59 | 68.98 | 59,157 | -0.40(-0.58%) |
Sep 29, 2016 | 68.91 | 69.58 | 68.91 | 69.38 | 55,102 | +0.02(+0.04%) |
Sep 28, 2016 | 69.34 | 69.66 | 69.20 | 69.36 | 128,569 | -0.88(-1.26%) |
Sep 27, 2016 | 69.32 | 70.24 | 69.15 | 70.24 | 60,908 | +1.31(+1.90%) |
Sep 26, 2016 | 68.73 | 69.03 | 68.73 | 68.93 | 574,197 | +0.36(+0.52%) |
Sep 23, 2016 | 68.68 | 68.79 | 68.52 | 68.57 | 99,167 | -0.44(-0.64%) |
Sep 22, 2016 | 68.54 | 69.02 | 68.44 | 69.02 | 78,201 | +0.82(+1.21%) |
Sep 21, 2016 | 67.58 | 68.19 | 67.38 | 68.19 | 88,693 | +0.59(+0.87%) |
Sep 20, 2016 | 67.78 | 67.97 | 67.56 | 67.60 | 45,652 | +0.16(+0.24%) |
Sep 19, 2016 | 67.59 | 67.68 | 67.35 | 67.44 | 460,198 | -0.20(-0.29%) |
Sep 16, 2016 | 67.50 | 67.64 | 67.35 | 67.64 | 27,370 | +0.51(+0.75%) |
Sep 15, 2016 | 67.08 | 67.31 | 66.82 | 67.13 | 294,347 | -0.25(-0.38%) |
Sep 14, 2016 | 67.28 | 67.67 | 67.25 | 67.38 | 51,438 | +0.07(+0.11%) |
Sep 13, 2016 | 68.13 | 68.24 | 66.98 | 67.31 | 137,836 | -0.71(-1.04%) |
Sep 12, 2016 | 67.89 | 68.07 | 67.82 | 68.02 | 102,322 | +0.03(+0.05%) |
Sep 09, 2016 | 68.22 | 68.22 | 67.90 | 67.99 | 804,349 | -1.09(-1.58%) |
Sep 08, 2016 | 69.51 | 69.64 | 68.77 | 69.08 | 69,563 | -0.78(-1.12%) |
Sep 07, 2016 | 70.19 | 70.21 | 69.84 | 69.86 | 64,723 | -0.01(-0.01%) |
Sep 06, 2016 | 69.43 | 70.09 | 69.33 | 69.87 | 131,904 | +0.45(+0.65%) |
Sep 02, 2016 | 69.53 | 69.42 | 69.42 | 69.42 | 218,059 | -0.52(-0.75%) |
Sep 01, 2016 | 69.42 | 70.10 | 69.35 | 69.95 | 202,288 | +0.10(+0.15%) |
Aug 31, 2016 | 69.69 | 69.99 | 69.55 | 69.85 | 82,092 | +0.00(+0.00%) |
Aug 30, 2016 | 69.98 | 70.04 | 69.72 | 69.85 | 53,403 | -0.16(-0.23%) |
Aug 29, 2016 | 69.63 | 70.02 | 69.44 | 70.01 | 68,383 | +0.84(+1.21%) |
Aug 26, 2016 | 69.78 | 70.19 | 69.02 | 69.17 | 54,011 | -0.35(-0.50%) |
Aug 25, 2016 | 69.55 | 69.85 | 69.49 | 69.52 | 44,192 | -0.25(-0.36%) |
Aug 24, 2016 | 69.97 | 69.97 | 69.61 | 69.77 | 96,876 | -0.14(-0.20%) |
Aug 23, 2016 | 70.02 | 70.18 | 69.67 | 69.91 | 54,572 | +0.06(+0.08%) |
Aug 22, 2016 | 69.76 | 70.10 | 69.47 | 69.85 | 105,676 | +0.55(+0.80%) |
Aug 19, 2016 | 69.26 | 69.44 | 69.03 | 69.30 | 68,844 | -0.33(-0.48%) |
Aug 18, 2016 | 69.53 | 69.77 | 69.28 | 69.63 | 104,638 | +0.14(+0.20%) |
Aug 17, 2016 | 69.29 | 69.70 | 69.22 | 69.49 | 92,348 | +0.30(+0.44%) |
Aug 16, 2016 | 69.39 | 69.53 | 68.88 | 69.19 | 246,581 | -0.10(-0.14%) |
Aug 15, 2016 | 69.62 | 69.66 | 69.28 | 69.29 | 50,095 | -0.65(-0.93%) |
Aug 12, 2016 | 70.06 | 70.29 | 69.79 | 69.94 | 92,463 | +0.46(+0.67%) |
Aug 11, 2016 | 69.96 | 69.96 | 69.06 | 69.48 | 130,023 | -0.51(-0.72%) |
Aug 10, 2016 | 69.89 | 70.11 | 69.71 | 69.98 | 270,019 | +0.27(+0.39%) |
Aug 09, 2016 | 69.32 | 69.76 | 69.21 | 69.71 | 52,981 | +0.54(+0.78%) |
Aug 08, 2016 | 68.81 | 69.19 | 68.59 | 69.18 | 116,037 | +0.17(+0.25%) |
Aug 05, 2016 | 69.49 | 69.58 | 68.88 | 69.01 | 138,605 | -1.01(-1.44%) |
Aug 04, 2016 | 69.65 | 70.02 | 69.43 | 70.02 | 378,203 | +0.80(+1.15%) |
Aug 03, 2016 | 69.24 | 69.33 | 68.94 | 69.22 | 125,274 | -0.08(-0.12%) |
Aug 02, 2016 | 68.83 | 69.49 | 68.68 | 69.30 | 732,869 | -0.50(-0.71%) |