Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 68.70 | 69.05 | 68.65 | 68.97 | 227,533 | +0.40(+0.58%) |
Oct 28, 2016 | 68.40 | 69.03 | 68.40 | 68.57 | 473,066 | +0.15(+0.21%) |
Oct 27, 2016 | 69.09 | 69.14 | 68.41 | 68.43 | 180,816 | -0.45(-0.65%) |
Oct 26, 2016 | 69.09 | 69.20 | 68.77 | 68.87 | 159,773 | -0.42(-0.60%) |
Oct 25, 2016 | 69.65 | 69.77 | 69.28 | 69.29 | 310,598 | -0.39(-0.56%) |
Oct 24, 2016 | 69.45 | 69.69 | 69.45 | 69.68 | 367,525 | +0.46(+0.67%) |
Oct 21, 2016 | 69.06 | 69.24 | 68.96 | 69.22 | 136,911 | +0.05(+0.08%) |
Oct 20, 2016 | 69.21 | 69.30 | 69.00 | 69.16 | 362,918 | -0.08(-0.12%) |
Oct 19, 2016 | 69.36 | 69.37 | 69.09 | 69.25 | 170,098 | -0.04(-0.05%) |
Oct 18, 2016 | 69.34 | 69.52 | 69.14 | 69.28 | 221,822 | +0.36(+0.53%) |
Oct 17, 2016 | 69.06 | 69.13 | 68.86 | 68.92 | 154,811 | -0.13(-0.18%) |
Oct 14, 2016 | 69.33 | 69.55 | 69.05 | 69.05 | 249,475 | -0.07(-0.11%) |
Oct 13, 2016 | 68.80 | 69.30 | 68.61 | 69.12 | 212,700 | -0.07(-0.11%) |
Oct 12, 2016 | 68.77 | 69.30 | 68.77 | 69.19 | 142,829 | +0.45(+0.66%) |
Oct 11, 2016 | 69.46 | 69.46 | 68.57 | 68.74 | 412,548 | -0.86(-1.24%) |
Oct 10, 2016 | 69.51 | 69.66 | 69.51 | 69.60 | 628,805 | +0.31(+0.45%) |
Oct 07, 2016 | 69.57 | 69.65 | 68.95 | 69.29 | 99,154 | -0.27(-0.39%) |
Oct 06, 2016 | 69.29 | 69.64 | 69.16 | 69.56 | 150,211 | +0.21(+0.30%) |
Oct 05, 2016 | 69.56 | 69.68 | 69.26 | 69.36 | 105,382 | -0.05(-0.07%) |
Oct 04, 2016 | 70.15 | 70.15 | 69.15 | 69.40 | 200,091 | -0.68(-0.97%) |
Oct 03, 2016 | 70.20 | 70.20 | 69.87 | 70.08 | 343,735 | -0.25(-0.36%) |
Sep 30, 2016 | 70.32 | 70.57 | 70.17 | 70.34 | 107,632 | +0.25(+0.35%) |
Sep 29, 2016 | 70.65 | 70.73 | 69.96 | 70.09 | 206,707 | -0.59(-0.84%) |
Sep 28, 2016 | 70.63 | 70.72 | 70.32 | 70.68 | 195,342 | +0.10(+0.15%) |
Sep 27, 2016 | 70.17 | 70.73 | 70.16 | 70.58 | 88,861 | +0.46(+0.65%) |
Sep 26, 2016 | 70.36 | 70.36 | 70.09 | 70.12 | 142,627 | -0.44(-0.63%) |
Sep 23, 2016 | 70.70 | 70.73 | 70.51 | 70.56 | 240,815 | -0.32(-0.45%) |
Sep 22, 2016 | 70.63 | 70.97 | 70.63 | 70.88 | 119,041 | +0.53(+0.76%) |
Sep 21, 2016 | 69.63 | 70.39 | 69.41 | 70.35 | 235,545 | +0.98(+1.41%) |
Sep 20, 2016 | 69.51 | 69.64 | 69.31 | 69.37 | 291,385 | +0.07(+0.10%) |
Sep 19, 2016 | 69.38 | 69.59 | 69.17 | 69.29 | 100,903 | +0.10(+0.14%) |
Sep 16, 2016 | 69.19 | 69.37 | 68.93 | 69.19 | 168,326 | -0.09(-0.13%) |
Sep 15, 2016 | 68.59 | 69.40 | 68.50 | 69.29 | 196,097 | +0.64(+0.94%) |
Sep 14, 2016 | 68.57 | 68.98 | 68.43 | 68.64 | 221,462 | +0.10(+0.15%) |
Sep 13, 2016 | 69.10 | 69.13 | 68.36 | 68.54 | 167,011 | -0.97(-1.39%) |
Sep 12, 2016 | 68.24 | 69.59 | 68.16 | 69.51 | 213,051 | +1.03(+1.51%) |
Sep 09, 2016 | 69.96 | 69.96 | 68.47 | 68.48 | 270,791 | -1.88(-2.68%) |
Sep 08, 2016 | 70.60 | 70.61 | 70.29 | 70.36 | 716,124 | -0.34(-0.47%) |
Sep 07, 2016 | 70.87 | 70.87 | 70.51 | 70.70 | 219,966 | -0.19(-0.27%) |
Sep 06, 2016 | 70.64 | 70.90 | 70.52 | 70.89 | 404,745 | +0.41(+0.58%) |
Sep 02, 2016 | 70.32 | 70.48 | 70.48 | 70.48 | 262,671 | +0.37(+0.53%) |
Sep 01, 2016 | 70.02 | 70.12 | 69.78 | 70.11 | 142,867 | +0.12(+0.17%) |
Aug 31, 2016 | 69.96 | 70.03 | 69.71 | 69.99 | 287,288 | -0.05(-0.08%) |
Aug 30, 2016 | 70.31 | 70.42 | 69.89 | 70.05 | 198,551 | -0.30(-0.42%) |
Aug 29, 2016 | 69.96 | 70.36 | 69.95 | 70.35 | 160,725 | +0.45(+0.64%) |
Aug 26, 2016 | 70.16 | 70.54 | 69.61 | 69.89 | 298,778 | -0.21(-0.29%) |
Aug 25, 2016 | 69.96 | 70.28 | 69.74 | 70.10 | 195,209 | -0.04(-0.05%) |
Aug 24, 2016 | 70.49 | 70.49 | 70.00 | 70.14 | 161,966 | -0.40(-0.56%) |
Aug 23, 2016 | 70.71 | 70.80 | 70.52 | 70.54 | 184,310 | +0.04(+0.05%) |
Aug 22, 2016 | 70.40 | 70.58 | 70.28 | 70.50 | 130,193 | +0.10(+0.14%) |
Aug 19, 2016 | 70.46 | 70.51 | 70.24 | 70.40 | 304,003 | -0.24(-0.33%) |
Aug 18, 2016 | 70.55 | 70.64 | 70.46 | 70.64 | 177,942 | +0.03(+0.04%) |
Aug 17, 2016 | 70.38 | 70.62 | 70.05 | 70.61 | 206,769 | +0.24(+0.33%) |
Aug 16, 2016 | 70.92 | 70.92 | 70.35 | 70.37 | 183,907 | -0.69(-0.97%) |
Aug 15, 2016 | 71.31 | 71.31 | 71.04 | 71.06 | 144,855 | -0.20(-0.28%) |
Aug 12, 2016 | 71.21 | 71.35 | 71.13 | 71.26 | 270,109 | -0.03(-0.04%) |
Aug 11, 2016 | 71.14 | 71.32 | 71.10 | 71.29 | 181,139 | +0.22(+0.31%) |
Aug 10, 2016 | 71.02 | 71.10 | 70.92 | 71.07 | 112,125 | +0.11(+0.15%) |
Aug 09, 2016 | 70.81 | 71.21 | 70.73 | 70.96 | 442,380 | +0.18(+0.26%) |
Aug 08, 2016 | 71.01 | 71.04 | 70.69 | 70.78 | 132,801 | -0.17(-0.24%) |
Aug 05, 2016 | 70.92 | 71.00 | 70.83 | 70.95 | 372,954 | +0.23(+0.32%) |
Aug 04, 2016 | 70.64 | 70.90 | 70.56 | 70.73 | 152,918 | +0.15(+0.22%) |
Aug 03, 2016 | 70.78 | 70.86 | 70.43 | 70.57 | 171,328 | -0.28(-0.40%) |
Aug 02, 2016 | 71.14 | 71.14 | 70.64 | 70.85 | 233,075 | -0.31(-0.43%) |