Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 67.15 | 67.95 | 66.88 | 67.16 | 973,434 | +0.19(+0.29%) |
Oct 28, 2016 | 66.51 | 67.51 | 66.43 | 66.97 | 586,820 | +0.35(+0.52%) |
Oct 27, 2016 | 67.52 | 67.53 | 66.34 | 66.62 | 772,231 | -0.66(-0.98%) |
Oct 26, 2016 | 66.76 | 67.98 | 66.76 | 67.28 | 945,854 | +0.15(+0.22%) |
Oct 25, 2016 | 66.97 | 67.67 | 66.47 | 67.13 | 1,089,960 | -0.46(-0.68%) |
Oct 24, 2016 | 67.51 | 67.74 | 67.07 | 67.59 | 1,149,138 | +0.48(+0.71%) |
Oct 21, 2016 | 66.26 | 67.54 | 66.26 | 67.11 | 749,569 | +0.53(+0.80%) |
Oct 20, 2016 | 66.82 | 67.36 | 66.52 | 66.58 | 788,564 | -0.42(-0.63%) |
Oct 19, 2016 | 66.18 | 67.07 | 65.72 | 67.00 | 631,187 | +1.11(+1.68%) |
Oct 18, 2016 | 66.48 | 66.63 | 65.37 | 65.90 | 914,427 | +0.13(+0.19%) |
Oct 17, 2016 | 66.51 | 66.66 | 65.57 | 65.77 | 1,072,370 | -0.69(-1.03%) |
Oct 14, 2016 | 66.91 | 67.29 | 66.26 | 66.45 | 1,180,207 | -0.16(-0.23%) |
Oct 13, 2016 | 66.66 | 66.87 | 65.71 | 66.61 | 1,202,553 | -0.48(-0.72%) |
Oct 12, 2016 | 67.27 | 67.63 | 66.87 | 67.09 | 830,928 | -0.11(-0.16%) |
Oct 11, 2016 | 67.29 | 68.42 | 66.86 | 67.20 | 1,780,606 | -0.37(-0.54%) |
Oct 10, 2016 | 67.45 | 68.23 | 67.29 | 67.57 | 2,000,574 | +0.48(+0.71%) |
Oct 07, 2016 | 66.70 | 67.26 | 66.29 | 67.09 | 1,513,772 | +0.32(+0.48%) |
Oct 06, 2016 | 66.41 | 66.87 | 65.47 | 66.77 | 1,266,820 | +0.18(+0.27%) |
Oct 05, 2016 | 65.53 | 66.71 | 65.14 | 66.59 | 1,294,878 | +1.56(+2.41%) |
Oct 04, 2016 | 65.80 | 65.80 | 64.81 | 65.03 | 1,121,740 | -0.57(-0.86%) |
Oct 03, 2016 | 66.26 | 66.52 | 65.50 | 65.59 | 1,100,629 | -0.84(-1.27%) |
Sep 30, 2016 | 65.80 | 66.87 | 65.80 | 66.44 | 1,347,324 | +1.15(+1.77%) |
Sep 29, 2016 | 65.15 | 66.37 | 65.05 | 65.28 | 1,269,345 | +0.16(+0.24%) |
Sep 28, 2016 | 65.67 | 65.77 | 64.53 | 65.13 | 1,085,692 | -0.41(-0.63%) |
Sep 27, 2016 | 65.40 | 65.92 | 65.13 | 65.54 | 1,259,600 | +0.27(+0.42%) |
Sep 26, 2016 | 66.23 | 66.23 | 65.04 | 65.26 | 1,076,552 | -1.23(-1.84%) |
Sep 23, 2016 | 66.01 | 66.86 | 66.01 | 66.49 | 884,508 | -0.11(-0.16%) |
Sep 22, 2016 | 66.70 | 67.14 | 66.20 | 66.60 | 906,993 | +0.49(+0.75%) |
Sep 21, 2016 | 65.61 | 66.17 | 65.21 | 66.11 | 802,563 | +0.68(+1.03%) |
Sep 20, 2016 | 65.90 | 66.12 | 65.31 | 65.43 | 1,481,466 | -0.22(-0.33%) |
Sep 19, 2016 | 66.55 | 66.75 | 65.38 | 65.65 | 2,078,387 | -0.91(-1.36%) |
Sep 16, 2016 | 65.78 | 66.66 | 65.77 | 66.55 | 3,525,529 | +0.50(+0.76%) |
Sep 15, 2016 | 63.81 | 66.29 | 63.20 | 66.05 | 4,390,345 | +2.15(+3.36%) |
Sep 14, 2016 | 62.27 | 64.82 | 61.92 | 63.91 | 4,044,684 | +1.42(+2.27%) |
Sep 13, 2016 | 61.53 | 63.63 | 61.38 | 62.49 | 2,839,767 | +0.40(+0.64%) |
Sep 12, 2016 | 60.75 | 62.22 | 60.32 | 62.09 | 2,251,332 | +0.94(+1.53%) |
Sep 09, 2016 | 62.42 | 62.54 | 61.13 | 61.15 | 1,721,604 | -1.58(-2.52%) |
Sep 08, 2016 | 62.99 | 63.74 | 62.63 | 62.73 | 1,535,052 | -0.70(-1.10%) |
Sep 07, 2016 | 62.96 | 64.42 | 62.85 | 63.43 | 1,465,333 | +0.55(+0.88%) |
Sep 06, 2016 | 63.69 | 63.92 | 62.74 | 62.88 | 2,010,614 | -0.83(-1.30%) |
Sep 02, 2016 | 64.35 | 63.71 | 63.71 | 63.71 | 2,171,063 | -0.26(-0.41%) |
Sep 01, 2016 | 64.64 | 64.79 | 63.63 | 63.97 | 2,296,751 | -0.91(-1.40%) |
Aug 31, 2016 | 65.38 | 65.52 | 64.64 | 64.88 | 1,965,893 | -0.55(-0.85%) |
Aug 30, 2016 | 66.01 | 66.23 | 65.35 | 65.43 | 2,321,131 | -0.91(-1.37%) |
Aug 29, 2016 | 67.11 | 67.31 | 66.31 | 66.34 | 2,542,767 | -0.53(-0.79%) |
Aug 26, 2016 | 66.52 | 68.01 | 66.39 | 66.87 | 4,340,280 | +0.25(+0.38%) |
Aug 25, 2016 | 67.15 | 67.73 | 65.83 | 66.61 | 8,194,266 | +4.01(+6.40%) |
Aug 24, 2016 | 62.80 | 63.61 | 62.48 | 62.61 | 2,781,714 | -0.24(-0.38%) |
Aug 23, 2016 | 62.38 | 63.70 | 62.38 | 62.84 | 2,881,388 | +0.96(+1.56%) |
Aug 22, 2016 | 62.29 | 62.63 | 61.73 | 61.88 | 1,336,747 | -0.41(-0.66%) |
Aug 19, 2016 | 61.75 | 62.38 | 61.59 | 62.29 | 1,273,714 | +0.27(+0.44%) |
Aug 18, 2016 | 61.18 | 62.04 | 61.03 | 62.02 | 1,201,887 | +0.86(+1.41%) |
Aug 17, 2016 | 61.01 | 61.36 | 60.91 | 61.15 | 1,442,671 | -0.15(-0.24%) |
Aug 16, 2016 | 61.58 | 61.71 | 61.11 | 61.30 | 1,356,182 | -0.44(-0.71%) |
Aug 15, 2016 | 61.36 | 62.47 | 61.36 | 61.73 | 1,721,748 | +0.55(+0.89%) |
Aug 12, 2016 | 60.22 | 61.59 | 60.17 | 61.19 | 2,333,153 | +0.96(+1.60%) |
Aug 11, 2016 | 59.55 | 60.65 | 58.84 | 60.22 | 3,654,155 | +2.35(+4.05%) |
Aug 10, 2016 | 57.56 | 58.93 | 57.56 | 57.88 | 1,275,605 | +0.24(+0.41%) |
Aug 09, 2016 | 58.17 | 58.29 | 57.21 | 57.64 | 1,595,237 | -0.75(-1.29%) |
Aug 08, 2016 | 57.52 | 58.86 | 57.52 | 58.40 | 2,425,424 | +1.35(+2.37%) |
Aug 05, 2016 | 56.32 | 57.24 | 56.30 | 57.04 | 1,386,506 | +1.21(+2.17%) |
Aug 04, 2016 | 55.92 | 56.46 | 55.47 | 55.83 | 1,108,742 | +0.00(+0.00%) |
Aug 03, 2016 | 55.27 | 55.92 | 53.42 | 55.83 | 2,921,423 | +0.00(+0.00%) |
Aug 02, 2016 | 57.52 | 57.80 | 55.37 | 55.83 | 3,527,198 | -2.06(-3.56%) |