Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 66.12 | 66.33 | 66.07 | 66.29 | 61,998 | +0.34(+0.51%) |
Oct 28, 2016 | 65.88 | 66.09 | 65.88 | 65.95 | 40,596 | -0.14(-0.21%) |
Oct 27, 2016 | 66.22 | 66.22 | 65.71 | 66.09 | 59,790 | -0.64(-0.96%) |
Oct 26, 2016 | 66.83 | 67.03 | 66.69 | 66.73 | 57,168 | -0.37(-0.55%) |
Oct 25, 2016 | 66.87 | 67.35 | 66.87 | 67.10 | 142,794 | +0.11(+0.17%) |
Oct 24, 2016 | 67.35 | 67.39 | 66.77 | 66.98 | 214,314 | -0.37(-0.55%) |
Oct 21, 2016 | 67.40 | 67.44 | 67.12 | 67.35 | 35,046 | +0.15(+0.22%) |
Oct 20, 2016 | 67.43 | 67.47 | 67.08 | 67.21 | 31,802 | +0.03(+0.05%) |
Oct 19, 2016 | 66.86 | 67.25 | 66.82 | 67.17 | 130,430 | +0.09(+0.13%) |
Oct 18, 2016 | 66.60 | 67.09 | 66.56 | 67.08 | 45,986 | +0.25(+0.37%) |
Oct 17, 2016 | 66.70 | 66.99 | 66.70 | 66.84 | 90,488 | +0.32(+0.48%) |
Oct 14, 2016 | 66.75 | 67.10 | 66.45 | 66.52 | 111,830 | -0.85(-1.26%) |
Oct 13, 2016 | 67.44 | 67.62 | 67.32 | 67.36 | 395,610 | +0.24(+0.35%) |
Oct 12, 2016 | 66.94 | 67.14 | 66.76 | 67.12 | 96,374 | +0.06(+0.09%) |
Oct 11, 2016 | 67.02 | 67.33 | 66.96 | 67.07 | 36,392 | -0.11(-0.17%) |
Oct 10, 2016 | 67.07 | 67.25 | 66.93 | 67.18 | 36,899 | -0.42(-0.62%) |
Oct 07, 2016 | 67.58 | 67.77 | 67.19 | 67.60 | 161,812 | -0.34(-0.50%) |
Oct 06, 2016 | 67.57 | 68.22 | 67.39 | 67.94 | 321,185 | -0.01(-0.01%) |
Oct 05, 2016 | 68.03 | 68.05 | 67.69 | 67.94 | 37,954 | -0.20(-0.29%) |
Oct 04, 2016 | 68.78 | 68.88 | 68.11 | 68.14 | 157,485 | -0.80(-1.17%) |
Oct 03, 2016 | 69.28 | 69.35 | 68.92 | 68.95 | 63,027 | -0.28(-0.41%) |
Sep 30, 2016 | 69.63 | 69.63 | 68.83 | 69.23 | 58,947 | -0.40(-0.58%) |
Sep 29, 2016 | 69.16 | 69.83 | 69.16 | 69.63 | 54,906 | +0.02(+0.04%) |
Sep 28, 2016 | 69.59 | 69.91 | 69.45 | 69.61 | 128,112 | -0.89(-1.26%) |
Sep 27, 2016 | 69.56 | 70.49 | 69.39 | 70.49 | 60,691 | +1.31(+1.90%) |
Sep 26, 2016 | 68.97 | 69.27 | 68.97 | 69.18 | 572,155 | +0.36(+0.52%) |
Sep 23, 2016 | 68.93 | 69.03 | 68.76 | 68.82 | 98,814 | -0.44(-0.64%) |
Sep 22, 2016 | 68.79 | 69.26 | 68.69 | 69.26 | 77,923 | +0.83(+1.21%) |
Sep 21, 2016 | 67.82 | 68.43 | 67.62 | 68.43 | 88,377 | +0.59(+0.87%) |
Sep 20, 2016 | 68.02 | 68.21 | 67.80 | 67.84 | 45,490 | +0.16(+0.24%) |
Sep 19, 2016 | 67.83 | 67.93 | 67.59 | 67.68 | 458,562 | -0.20(-0.29%) |
Sep 16, 2016 | 67.75 | 67.88 | 67.59 | 67.88 | 27,273 | +0.51(+0.75%) |
Sep 15, 2016 | 67.32 | 67.55 | 67.06 | 67.37 | 293,300 | -0.25(-0.38%) |
Sep 14, 2016 | 67.52 | 67.91 | 67.49 | 67.62 | 51,255 | +0.07(+0.11%) |
Sep 13, 2016 | 68.37 | 68.48 | 67.21 | 67.55 | 137,346 | -0.71(-1.04%) |
Sep 12, 2016 | 68.13 | 68.31 | 68.06 | 68.26 | 101,958 | +0.03(+0.05%) |
Sep 09, 2016 | 68.47 | 68.47 | 68.15 | 68.23 | 801,489 | -1.10(-1.58%) |
Sep 08, 2016 | 69.76 | 69.89 | 69.02 | 69.33 | 69,316 | -0.79(-1.12%) |
Sep 07, 2016 | 70.44 | 70.46 | 70.09 | 70.11 | 64,493 | -0.01(-0.01%) |
Sep 06, 2016 | 69.68 | 70.34 | 69.58 | 70.12 | 131,435 | +0.45(+0.65%) |
Sep 02, 2016 | 69.78 | 69.67 | 69.67 | 69.67 | 217,284 | -0.52(-0.75%) |
Sep 01, 2016 | 69.66 | 70.35 | 69.59 | 70.20 | 201,569 | +0.10(+0.14%) |
Aug 31, 2016 | 69.94 | 70.24 | 69.80 | 70.09 | 81,801 | +0.00(+0.00%) |
Aug 30, 2016 | 70.23 | 70.29 | 69.97 | 70.09 | 53,213 | -0.16(-0.23%) |
Aug 29, 2016 | 69.88 | 70.27 | 69.69 | 70.26 | 68,139 | +0.84(+1.21%) |
Aug 26, 2016 | 70.03 | 70.44 | 69.27 | 69.42 | 53,818 | -0.35(-0.50%) |
Aug 25, 2016 | 69.80 | 70.09 | 69.73 | 69.77 | 44,035 | -0.25(-0.36%) |
Aug 24, 2016 | 70.22 | 70.22 | 69.86 | 70.02 | 96,531 | -0.14(-0.20%) |
Aug 23, 2016 | 70.27 | 70.43 | 69.91 | 70.16 | 54,378 | +0.06(+0.08%) |
Aug 22, 2016 | 70.00 | 70.35 | 69.72 | 70.10 | 105,300 | +0.56(+0.80%) |
Aug 19, 2016 | 69.51 | 69.69 | 69.28 | 69.55 | 68,599 | -0.34(-0.48%) |
Aug 18, 2016 | 69.78 | 70.02 | 69.53 | 69.88 | 104,266 | +0.14(+0.20%) |
Aug 17, 2016 | 69.54 | 69.95 | 69.47 | 69.74 | 92,019 | +0.30(+0.44%) |
Aug 16, 2016 | 69.64 | 69.77 | 69.13 | 69.44 | 245,704 | -0.10(-0.14%) |
Aug 15, 2016 | 69.87 | 69.91 | 69.53 | 69.54 | 49,917 | -0.65(-0.93%) |
Aug 12, 2016 | 70.31 | 70.54 | 70.04 | 70.19 | 92,134 | +0.47(+0.67%) |
Aug 11, 2016 | 70.21 | 70.21 | 69.30 | 69.73 | 129,560 | -0.51(-0.72%) |
Aug 10, 2016 | 70.14 | 70.36 | 69.96 | 70.23 | 269,059 | +0.27(+0.39%) |
Aug 09, 2016 | 69.56 | 70.00 | 69.46 | 69.96 | 52,793 | +0.54(+0.78%) |
Aug 08, 2016 | 69.06 | 69.44 | 68.84 | 69.42 | 115,624 | +0.17(+0.25%) |
Aug 05, 2016 | 69.73 | 69.83 | 69.13 | 69.25 | 138,112 | -1.01(-1.44%) |
Aug 04, 2016 | 69.90 | 70.27 | 69.68 | 70.27 | 376,858 | +0.80(+1.15%) |
Aug 03, 2016 | 69.49 | 69.58 | 69.19 | 69.46 | 124,829 | -0.08(-0.12%) |
Aug 02, 2016 | 69.08 | 69.74 | 68.92 | 69.55 | 730,263 | -0.50(-0.71%) |