Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 68.70 | 69.04 | 68.64 | 68.97 | 227,550 | +0.40(+0.58%) |
Oct 28, 2016 | 68.40 | 69.02 | 68.40 | 68.57 | 473,101 | +0.15(+0.21%) |
Oct 27, 2016 | 69.09 | 69.13 | 68.40 | 68.42 | 180,829 | -0.45(-0.65%) |
Oct 26, 2016 | 69.09 | 69.19 | 68.77 | 68.87 | 159,785 | -0.42(-0.60%) |
Oct 25, 2016 | 69.64 | 69.77 | 69.28 | 69.29 | 310,621 | -0.39(-0.56%) |
Oct 24, 2016 | 69.44 | 69.69 | 69.44 | 69.68 | 367,553 | +0.46(+0.67%) |
Oct 21, 2016 | 69.06 | 69.23 | 68.96 | 69.21 | 136,921 | +0.05(+0.08%) |
Oct 20, 2016 | 69.20 | 69.30 | 68.99 | 69.16 | 362,945 | -0.08(-0.12%) |
Oct 19, 2016 | 69.35 | 69.37 | 69.09 | 69.24 | 170,111 | -0.04(-0.05%) |
Oct 18, 2016 | 69.33 | 69.51 | 69.13 | 69.28 | 221,839 | +0.36(+0.53%) |
Oct 17, 2016 | 69.05 | 69.12 | 68.86 | 68.91 | 154,822 | -0.13(-0.18%) |
Oct 14, 2016 | 69.32 | 69.54 | 69.04 | 69.04 | 249,493 | -0.07(-0.11%) |
Oct 13, 2016 | 68.80 | 69.30 | 68.60 | 69.11 | 212,716 | -0.07(-0.11%) |
Oct 12, 2016 | 68.77 | 69.30 | 68.77 | 69.19 | 142,839 | +0.45(+0.66%) |
Oct 11, 2016 | 69.45 | 69.45 | 68.57 | 68.73 | 412,579 | -0.86(-1.24%) |
Oct 10, 2016 | 69.50 | 69.66 | 69.50 | 69.60 | 628,852 | +0.31(+0.45%) |
Oct 07, 2016 | 69.57 | 69.64 | 68.95 | 69.29 | 99,161 | -0.27(-0.39%) |
Oct 06, 2016 | 69.29 | 69.63 | 69.15 | 69.56 | 150,222 | +0.21(+0.30%) |
Oct 05, 2016 | 69.56 | 69.68 | 69.26 | 69.35 | 105,390 | -0.05(-0.07%) |
Oct 04, 2016 | 70.14 | 70.14 | 69.15 | 69.40 | 200,106 | -0.68(-0.97%) |
Oct 03, 2016 | 70.20 | 70.20 | 69.87 | 70.08 | 343,761 | -0.25(-0.36%) |
Sep 30, 2016 | 70.31 | 70.57 | 70.17 | 70.33 | 107,640 | +0.25(+0.35%) |
Sep 29, 2016 | 70.64 | 70.72 | 69.96 | 70.09 | 206,723 | -0.59(-0.84%) |
Sep 28, 2016 | 70.62 | 70.71 | 70.32 | 70.68 | 195,357 | +0.11(+0.15%) |
Sep 27, 2016 | 70.17 | 70.72 | 70.16 | 70.57 | 88,868 | +0.46(+0.65%) |
Sep 26, 2016 | 70.35 | 70.35 | 70.09 | 70.11 | 142,638 | -0.44(-0.63%) |
Sep 23, 2016 | 70.69 | 70.73 | 70.50 | 70.56 | 240,833 | -0.32(-0.45%) |
Sep 22, 2016 | 70.62 | 70.96 | 70.62 | 70.87 | 119,050 | +0.53(+0.76%) |
Sep 21, 2016 | 69.62 | 70.39 | 69.41 | 70.34 | 235,563 | +0.98(+1.41%) |
Sep 20, 2016 | 69.51 | 69.63 | 69.31 | 69.36 | 291,407 | +0.07(+0.10%) |
Sep 19, 2016 | 69.37 | 69.59 | 69.16 | 69.29 | 100,911 | +0.10(+0.14%) |
Sep 16, 2016 | 69.18 | 69.36 | 68.93 | 69.19 | 168,338 | -0.09(-0.13%) |
Sep 15, 2016 | 68.58 | 69.40 | 68.49 | 69.28 | 196,111 | +0.64(+0.94%) |
Sep 14, 2016 | 68.56 | 68.97 | 68.43 | 68.64 | 221,478 | +0.10(+0.15%) |
Sep 13, 2016 | 69.10 | 69.13 | 68.36 | 68.54 | 167,023 | -0.97(-1.39%) |
Sep 12, 2016 | 68.24 | 69.59 | 68.16 | 69.51 | 213,067 | +1.03(+1.51%) |
Sep 09, 2016 | 69.95 | 69.95 | 68.47 | 68.47 | 270,811 | -1.88(-2.68%) |
Sep 08, 2016 | 70.59 | 70.60 | 70.28 | 70.36 | 716,177 | -0.34(-0.47%) |
Sep 07, 2016 | 70.87 | 70.87 | 70.51 | 70.69 | 219,982 | -0.19(-0.27%) |
Sep 06, 2016 | 70.63 | 70.89 | 70.51 | 70.88 | 404,775 | +0.41(+0.58%) |
Sep 02, 2016 | 70.31 | 70.48 | 70.48 | 70.48 | 262,691 | +0.37(+0.53%) |
Sep 01, 2016 | 70.01 | 70.11 | 69.78 | 70.10 | 142,878 | +0.12(+0.17%) |
Aug 31, 2016 | 69.96 | 70.02 | 69.71 | 69.99 | 287,309 | -0.05(-0.08%) |
Aug 30, 2016 | 70.30 | 70.41 | 69.89 | 70.04 | 198,566 | -0.30(-0.42%) |
Aug 29, 2016 | 69.95 | 70.36 | 69.94 | 70.34 | 160,737 | +0.45(+0.64%) |
Aug 26, 2016 | 70.15 | 70.53 | 69.60 | 69.89 | 298,801 | -0.21(-0.29%) |
Aug 25, 2016 | 69.95 | 70.28 | 69.73 | 70.10 | 195,224 | -0.04(-0.05%) |
Aug 24, 2016 | 70.48 | 70.48 | 70.00 | 70.13 | 161,978 | -0.40(-0.56%) |
Aug 23, 2016 | 70.70 | 70.79 | 70.51 | 70.53 | 184,324 | +0.04(+0.05%) |
Aug 22, 2016 | 70.39 | 70.58 | 70.28 | 70.49 | 130,202 | +0.10(+0.14%) |
Aug 19, 2016 | 70.46 | 70.50 | 70.23 | 70.39 | 304,026 | -0.24(-0.33%) |
Aug 18, 2016 | 70.55 | 70.63 | 70.46 | 70.63 | 177,955 | +0.03(+0.04%) |
Aug 17, 2016 | 70.38 | 70.61 | 70.04 | 70.60 | 206,785 | +0.24(+0.33%) |
Aug 16, 2016 | 70.91 | 70.91 | 70.34 | 70.37 | 183,921 | -0.69(-0.97%) |
Aug 15, 2016 | 71.31 | 71.31 | 71.04 | 71.06 | 144,866 | -0.20(-0.28%) |
Aug 12, 2016 | 71.20 | 71.35 | 71.13 | 71.25 | 270,129 | -0.03(-0.04%) |
Aug 11, 2016 | 71.14 | 71.32 | 71.09 | 71.28 | 181,153 | +0.22(+0.31%) |
Aug 10, 2016 | 71.01 | 71.09 | 70.92 | 71.06 | 112,133 | +0.11(+0.15%) |
Aug 09, 2016 | 70.80 | 71.20 | 70.72 | 70.96 | 442,413 | +0.18(+0.26%) |
Aug 08, 2016 | 71.00 | 71.04 | 70.68 | 70.77 | 132,810 | -0.17(-0.24%) |
Aug 05, 2016 | 70.91 | 70.99 | 70.83 | 70.95 | 372,981 | +0.23(+0.32%) |
Aug 04, 2016 | 70.63 | 70.89 | 70.56 | 70.72 | 152,929 | +0.15(+0.22%) |
Aug 03, 2016 | 70.77 | 70.86 | 70.43 | 70.57 | 171,341 | -0.28(-0.40%) |
Aug 02, 2016 | 71.14 | 71.14 | 70.63 | 70.85 | 233,092 | -0.31(-0.43%) |