Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 68.74 | 68.80 | 68.44 | 68.54 | 16,215,054 | -0.21(-0.30%) |
Oct 28, 2016 | 69.01 | 69.05 | 68.69 | 68.74 | 8,627,560 | -0.30(-0.44%) |
Oct 27, 2016 | 69.46 | 69.46 | 68.99 | 69.05 | 7,464,961 | -0.28(-0.41%) |
Oct 26, 2016 | 69.45 | 69.62 | 69.33 | 69.33 | 4,173,102 | -0.32(-0.46%) |
Oct 25, 2016 | 69.63 | 69.70 | 69.55 | 69.65 | 4,604,555 | -0.04(-0.05%) |
Oct 24, 2016 | 69.76 | 69.76 | 69.58 | 69.69 | 2,071,764 | +0.06(+0.08%) |
Oct 21, 2016 | 69.52 | 69.67 | 69.46 | 69.63 | 4,661,536 | +0.08(+0.11%) |
Oct 20, 2016 | 69.58 | 69.67 | 69.48 | 69.56 | 4,649,985 | -0.02(-0.03%) |
Oct 19, 2016 | 69.42 | 69.63 | 69.41 | 69.58 | 2,723,542 | +0.23(+0.33%) |
Oct 18, 2016 | 69.33 | 69.42 | 69.18 | 69.35 | 3,495,728 | +0.23(+0.33%) |
Oct 17, 2016 | 69.24 | 69.29 | 69.03 | 69.12 | 5,063,582 | -0.02(-0.03%) |
Oct 14, 2016 | 69.16 | 69.29 | 69.09 | 69.14 | 3,566,116 | +0.09(+0.14%) |
Oct 13, 2016 | 68.91 | 69.12 | 68.80 | 69.05 | 8,189,387 | -0.09(-0.14%) |
Oct 12, 2016 | 69.22 | 69.31 | 69.05 | 69.14 | 3,666,194 | -0.06(-0.08%) |
Oct 11, 2016 | 69.52 | 69.53 | 69.07 | 69.20 | 6,620,325 | -0.40(-0.57%) |
Oct 10, 2016 | 69.29 | 69.65 | 69.29 | 69.59 | 1,972,417 | +0.26(+0.38%) |
Oct 07, 2016 | 69.22 | 69.39 | 69.01 | 69.33 | 4,719,012 | +0.15(+0.22%) |
Oct 06, 2016 | 69.20 | 69.21 | 69.02 | 69.18 | 4,100,590 | +0.00(+0.00%) |
Oct 05, 2016 | 69.14 | 69.20 | 69.01 | 69.18 | 5,425,476 | +0.19(+0.27%) |
Oct 04, 2016 | 69.10 | 69.18 | 68.88 | 68.99 | 5,969,728 | -0.08(-0.11%) |
Oct 03, 2016 | 68.95 | 69.10 | 68.88 | 69.06 | 7,736,020 | +0.01(+0.02%) |
Sep 30, 2016 | 68.87 | 69.09 | 68.85 | 69.05 | 5,645,656 | +0.30(+0.44%) |
Sep 29, 2016 | 69.07 | 69.07 | 68.58 | 68.75 | 7,466,376 | -0.32(-0.46%) |
Sep 28, 2016 | 68.70 | 69.09 | 68.51 | 69.07 | 6,584,703 | +0.45(+0.66%) |
Sep 27, 2016 | 68.38 | 68.62 | 68.23 | 68.62 | 3,812,975 | +0.26(+0.39%) |
Sep 26, 2016 | 68.49 | 68.66 | 68.34 | 68.36 | 3,678,938 | -0.30(-0.44%) |
Sep 23, 2016 | 68.79 | 68.88 | 68.64 | 68.66 | 9,621,334 | -0.15(-0.22%) |
Sep 22, 2016 | 68.83 | 68.96 | 68.60 | 68.81 | 6,514,870 | +0.26(+0.38%) |
Sep 21, 2016 | 68.08 | 68.60 | 67.98 | 68.55 | 8,964,433 | +0.55(+0.80%) |
Sep 20, 2016 | 68.17 | 68.23 | 67.89 | 68.00 | 5,399,967 | -0.04(-0.06%) |
Sep 19, 2016 | 67.98 | 68.17 | 67.94 | 68.04 | 5,005,958 | +0.08(+0.11%) |
Sep 16, 2016 | 67.98 | 68.02 | 67.81 | 67.96 | 4,641,529 | -0.06(-0.08%) |
Sep 15, 2016 | 67.70 | 68.11 | 67.70 | 68.02 | 5,494,141 | +0.36(+0.53%) |
Sep 14, 2016 | 67.79 | 68.00 | 67.61 | 67.66 | 9,699,346 | -0.06(-0.08%) |
Sep 13, 2016 | 68.11 | 68.15 | 67.64 | 67.72 | 10,396,776 | -0.49(-0.72%) |
Sep 12, 2016 | 67.89 | 68.38 | 67.79 | 68.21 | 8,728,384 | +0.23(+0.33%) |
Sep 09, 2016 | 68.47 | 68.47 | 67.96 | 67.98 | 6,241,123 | -0.71(-1.04%) |
Sep 08, 2016 | 68.83 | 68.83 | 68.62 | 68.70 | 3,431,177 | -0.15(-0.22%) |
Sep 07, 2016 | 69.00 | 69.00 | 68.73 | 68.85 | 2,687,164 | -0.13(-0.19%) |
Sep 06, 2016 | 68.90 | 69.02 | 68.81 | 68.98 | 4,891,912 | +0.08(+0.11%) |
Sep 02, 2016 | 68.68 | 68.90 | 68.90 | 68.90 | 5,119,141 | +0.38(+0.55%) |
Sep 01, 2016 | 68.51 | 68.56 | 68.25 | 68.53 | 4,951,263 | +0.16(+0.24%) |
Aug 31, 2016 | 68.66 | 68.70 | 68.33 | 68.37 | 10,135,864 | -0.34(-0.49%) |
Aug 30, 2016 | 68.76 | 68.78 | 68.55 | 68.70 | 2,521,751 | -0.02(-0.03%) |
Aug 29, 2016 | 68.50 | 68.79 | 68.48 | 68.72 | 4,112,883 | +0.36(+0.52%) |
Aug 26, 2016 | 68.44 | 68.66 | 68.25 | 68.37 | 2,606,905 | +0.02(+0.03%) |
Aug 25, 2016 | 68.40 | 68.50 | 68.30 | 68.35 | 2,981,666 | +0.04(+0.05%) |
Aug 24, 2016 | 68.51 | 68.53 | 68.27 | 68.31 | 2,244,297 | -0.21(-0.30%) |
Aug 23, 2016 | 68.44 | 68.57 | 68.35 | 68.51 | 2,723,350 | +0.30(+0.44%) |
Aug 22, 2016 | 68.25 | 68.37 | 68.20 | 68.22 | 2,357,494 | -0.15(-0.22%) |
Aug 19, 2016 | 68.44 | 68.51 | 68.33 | 68.37 | 2,498,378 | -0.19(-0.27%) |
Aug 18, 2016 | 68.29 | 68.59 | 68.29 | 68.55 | 2,678,971 | +0.26(+0.38%) |
Aug 17, 2016 | 68.25 | 68.35 | 68.12 | 68.29 | 2,599,166 | +0.11(+0.16%) |
Aug 16, 2016 | 68.37 | 68.37 | 68.16 | 68.18 | 6,342,256 | -0.21(-0.30%) |
Aug 15, 2016 | 68.25 | 68.40 | 68.20 | 68.38 | 2,809,966 | +0.19(+0.27%) |
Aug 12, 2016 | 67.99 | 68.20 | 67.97 | 68.20 | 2,908,115 | +0.07(+0.11%) |
Aug 11, 2016 | 67.99 | 68.16 | 67.98 | 68.12 | 3,155,526 | +0.11(+0.17%) |
Aug 10, 2016 | 68.08 | 68.10 | 67.92 | 68.01 | 3,158,816 | -0.02(-0.03%) |
Aug 09, 2016 | 67.92 | 68.07 | 67.84 | 68.03 | 4,376,687 | +0.22(+0.33%) |
Aug 08, 2016 | 67.64 | 67.83 | 67.54 | 67.80 | 7,926,885 | +0.37(+0.55%) |
Aug 05, 2016 | 67.47 | 67.69 | 67.43 | 67.43 | 5,897,700 | +0.13(+0.19%) |
Aug 04, 2016 | 66.85 | 67.35 | 67.00 | 67.30 | 5,897,185 | +0.45(+0.67%) |
Aug 03, 2016 | 66.66 | 66.92 | 66.65 | 66.85 | 9,433,561 | +0.22(+0.34%) |
Aug 02, 2016 | 66.81 | 66.85 | 66.59 | 66.63 | 13,792,512 | -0.07(-0.11%) |