Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 67.62 | 67.79 | 67.35 | 67.76 | 20,089 | +0.17(+0.26%) |
Oct 28, 2016 | 68.06 | 68.23 | 67.58 | 67.59 | 32,818 | -0.54(-0.80%) |
Oct 27, 2016 | 68.89 | 69.07 | 68.04 | 68.13 | 23,025 | -0.60(-0.87%) |
Oct 26, 2016 | 69.23 | 69.63 | 68.65 | 68.73 | 87,527 | -0.73(-1.05%) |
Oct 25, 2016 | 70.04 | 70.07 | 69.38 | 69.46 | 102,588 | -0.65(-0.93%) |
Oct 24, 2016 | 70.22 | 70.48 | 70.01 | 70.11 | 14,154 | +0.31(+0.44%) |
Oct 21, 2016 | 69.69 | 70.09 | 69.50 | 69.80 | 28,317 | -0.25(-0.36%) |
Oct 20, 2016 | 69.91 | 70.15 | 69.67 | 70.05 | 25,828 | +0.01(+0.01%) |
Oct 19, 2016 | 69.83 | 70.28 | 69.50 | 70.04 | 28,177 | +0.43(+0.62%) |
Oct 18, 2016 | 69.69 | 69.95 | 69.61 | 69.61 | 19,549 | +0.30(+0.44%) |
Oct 17, 2016 | 69.56 | 69.64 | 69.28 | 69.31 | 97,617 | -0.29(-0.42%) |
Oct 14, 2016 | 70.16 | 70.34 | 69.53 | 69.60 | 85,352 | -0.26(-0.37%) |
Oct 13, 2016 | 70.38 | 70.38 | 69.73 | 69.86 | 53,602 | -0.78(-1.11%) |
Oct 12, 2016 | 70.74 | 71.04 | 70.48 | 70.64 | 43,771 | -0.15(-0.21%) |
Oct 11, 2016 | 71.76 | 71.81 | 70.42 | 70.79 | 29,766 | -1.23(-1.71%) |
Oct 10, 2016 | 71.58 | 72.13 | 71.58 | 72.02 | 22,127 | +0.92(+1.29%) |
Oct 07, 2016 | 71.79 | 71.79 | 70.76 | 71.10 | 56,263 | -0.48(-0.67%) |
Oct 06, 2016 | 71.80 | 71.80 | 71.23 | 71.58 | 38,635 | -0.29(-0.41%) |
Oct 05, 2016 | 71.71 | 72.33 | 71.58 | 71.87 | 35,713 | +0.40(+0.57%) |
Oct 04, 2016 | 71.79 | 72.04 | 71.24 | 71.47 | 60,147 | -0.25(-0.35%) |
Oct 03, 2016 | 71.54 | 71.75 | 71.16 | 71.72 | 238,436 | -0.01(-0.01%) |
Sep 30, 2016 | 71.13 | 71.98 | 70.95 | 71.73 | 30,080 | +0.87(+1.23%) |
Sep 29, 2016 | 71.98 | 71.98 | 70.81 | 70.85 | 43,953 | -1.03(-1.43%) |
Sep 28, 2016 | 71.52 | 71.95 | 71.00 | 71.88 | 40,745 | +0.56(+0.79%) |
Sep 27, 2016 | 70.75 | 71.40 | 70.75 | 71.32 | 23,384 | +0.51(+0.71%) |
Sep 26, 2016 | 71.48 | 71.48 | 70.82 | 70.82 | 23,967 | -0.90(-1.26%) |
Sep 23, 2016 | 72.01 | 72.13 | 71.66 | 71.72 | 34,348 | -0.44(-0.61%) |
Sep 22, 2016 | 71.37 | 72.16 | 71.37 | 72.16 | 29,539 | +1.09(+1.54%) |
Sep 21, 2016 | 70.58 | 71.13 | 70.18 | 71.07 | 99,437 | +0.80(+1.14%) |
Sep 20, 2016 | 70.67 | 70.71 | 70.26 | 70.27 | 23,320 | +0.06(+0.08%) |
Sep 19, 2016 | 70.10 | 70.79 | 69.84 | 70.22 | 49,143 | +0.32(+0.45%) |
Sep 16, 2016 | 69.55 | 70.01 | 69.44 | 69.90 | 76,623 | +0.24(+0.34%) |
Sep 15, 2016 | 69.03 | 69.78 | 68.96 | 69.66 | 49,606 | +0.78(+1.14%) |
Sep 14, 2016 | 68.95 | 69.31 | 68.83 | 68.88 | 51,565 | +0.03(+0.04%) |
Sep 13, 2016 | 69.54 | 69.63 | 68.37 | 68.85 | 60,291 | -1.30(-1.86%) |
Sep 12, 2016 | 68.91 | 70.15 | 68.91 | 70.15 | 56,350 | +0.90(+1.30%) |
Sep 09, 2016 | 70.73 | 70.87 | 69.19 | 69.25 | 81,329 | -2.19(-3.07%) |
Sep 08, 2016 | 71.23 | 71.48 | 71.07 | 71.45 | 29,723 | +0.10(+0.14%) |
Sep 07, 2016 | 70.72 | 71.34 | 70.72 | 71.34 | 18,942 | +0.71(+1.00%) |
Sep 06, 2016 | 70.55 | 70.70 | 70.32 | 70.64 | 36,039 | +0.18(+0.26%) |
Sep 02, 2016 | 69.98 | 70.45 | 70.45 | 70.45 | 39,569 | +0.73(+1.05%) |
Sep 01, 2016 | 69.78 | 70.01 | 69.06 | 69.72 | 59,186 | -0.04(-0.05%) |
Aug 31, 2016 | 70.15 | 70.15 | 69.43 | 69.76 | 30,739 | -0.51(-0.73%) |
Aug 30, 2016 | 70.06 | 70.44 | 70.03 | 70.27 | 23,391 | +0.22(+0.31%) |
Aug 29, 2016 | 69.79 | 70.27 | 69.79 | 70.05 | 36,797 | +0.45(+0.65%) |
Aug 26, 2016 | 69.72 | 70.34 | 69.27 | 69.60 | 22,853 | -0.15(-0.21%) |
Aug 25, 2016 | 69.40 | 69.86 | 69.40 | 69.75 | 32,314 | +0.20(+0.29%) |
Aug 24, 2016 | 69.98 | 70.20 | 69.28 | 69.55 | 46,308 | -0.48(-0.68%) |
Aug 23, 2016 | 69.83 | 70.23 | 69.83 | 70.02 | 27,276 | +0.58(+0.83%) |
Aug 22, 2016 | 69.34 | 69.64 | 69.05 | 69.45 | 22,921 | +0.05(+0.07%) |
Aug 19, 2016 | 69.28 | 69.50 | 69.09 | 69.40 | 30,312 | -0.12(-0.17%) |
Aug 18, 2016 | 69.07 | 69.54 | 69.06 | 69.52 | 38,744 | +0.48(+0.70%) |
Aug 17, 2016 | 69.11 | 69.19 | 68.60 | 69.04 | 36,669 | -0.10(-0.14%) |
Aug 16, 2016 | 69.48 | 69.48 | 69.07 | 69.13 | 14,298 | -0.43(-0.62%) |
Aug 15, 2016 | 69.13 | 69.76 | 69.13 | 69.57 | 36,807 | +0.61(+0.88%) |
Aug 12, 2016 | 68.90 | 69.08 | 68.64 | 68.96 | 38,705 | +0.15(+0.21%) |
Aug 11, 2016 | 68.86 | 69.12 | 68.57 | 68.81 | 47,035 | +0.29(+0.43%) |
Aug 10, 2016 | 69.23 | 69.31 | 68.25 | 68.52 | 103,348 | -0.63(-0.92%) |
Aug 09, 2016 | 68.91 | 69.18 | 68.84 | 69.15 | 32,409 | +0.39(+0.57%) |
Aug 08, 2016 | 68.79 | 69.03 | 68.67 | 68.76 | 41,715 | +0.06(+0.08%) |
Aug 05, 2016 | 67.97 | 68.87 | 67.90 | 68.70 | 36,204 | +1.08(+1.60%) |
Aug 04, 2016 | 67.79 | 67.97 | 67.47 | 67.62 | 62,882 | -0.15(-0.22%) |
Aug 03, 2016 | 67.06 | 67.77 | 66.79 | 67.77 | 75,987 | +0.72(+1.07%) |
Aug 02, 2016 | 67.83 | 67.96 | 66.94 | 67.05 | 60,416 | -0.72(-1.06%) |