Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.71 | 64.81 | 63.99 | 64.03 | 4,108,198 | -0.60(-0.93%) |
Oct 28, 2016 | 65.57 | 65.62 | 64.04 | 64.62 | 6,517,890 | -1.41(-2.14%) |
Oct 27, 2016 | 67.08 | 67.13 | 66.01 | 66.04 | 4,370,825 | -0.52(-0.78%) |
Oct 26, 2016 | 67.13 | 67.33 | 66.22 | 66.56 | 3,446,882 | -0.86(-1.27%) |
Oct 25, 2016 | 66.66 | 67.88 | 65.46 | 67.42 | 9,798,650 | +0.16(+0.23%) |
Oct 24, 2016 | 68.06 | 68.23 | 67.15 | 67.26 | 5,030,725 | -0.59(-0.87%) |
Oct 21, 2016 | 68.10 | 68.31 | 67.70 | 67.85 | 3,707,808 | -0.42(-0.62%) |
Oct 20, 2016 | 68.27 | 68.59 | 67.97 | 68.27 | 3,069,976 | +0.16(+0.23%) |
Oct 19, 2016 | 68.46 | 68.79 | 68.09 | 68.12 | 3,446,967 | -0.18(-0.27%) |
Oct 18, 2016 | 68.58 | 68.63 | 68.07 | 68.30 | 3,711,635 | +0.21(+0.31%) |
Oct 17, 2016 | 68.96 | 68.96 | 67.64 | 68.09 | 4,480,153 | -0.64(-0.93%) |
Oct 14, 2016 | 69.51 | 69.64 | 68.68 | 68.73 | 3,625,814 | -0.63(-0.91%) |
Oct 13, 2016 | 69.31 | 69.79 | 69.02 | 69.37 | 4,111,510 | -0.44(-0.63%) |
Oct 12, 2016 | 70.94 | 71.29 | 69.77 | 69.81 | 4,186,229 | -1.13(-1.59%) |
Oct 11, 2016 | 71.62 | 71.84 | 70.45 | 70.94 | 4,864,853 | -1.08(-1.51%) |
Oct 10, 2016 | 71.21 | 72.18 | 71.19 | 72.02 | 5,314,876 | +0.84(+1.18%) |
Oct 07, 2016 | 70.73 | 71.37 | 70.49 | 71.18 | 4,891,592 | +0.54(+0.76%) |
Oct 06, 2016 | 70.45 | 70.91 | 70.00 | 70.64 | 3,453,220 | -0.24(-0.34%) |
Oct 05, 2016 | 70.54 | 71.18 | 70.44 | 70.88 | 4,106,222 | +0.55(+0.79%) |
Oct 04, 2016 | 70.29 | 70.59 | 69.96 | 70.33 | 3,672,171 | +0.10(+0.14%) |
Oct 03, 2016 | 69.37 | 70.29 | 69.10 | 70.23 | 4,594,151 | +0.64(+0.92%) |
Sep 30, 2016 | 69.45 | 69.93 | 69.39 | 69.59 | 4,165,418 | +0.45(+0.65%) |
Sep 29, 2016 | 69.67 | 69.77 | 68.70 | 69.14 | 3,768,609 | -0.84(-1.20%) |
Sep 28, 2016 | 70.09 | 70.38 | 69.38 | 69.98 | 2,845,555 | -0.15(-0.21%) |
Sep 27, 2016 | 69.90 | 70.17 | 69.03 | 70.13 | 7,944,732 | +1.18(+1.71%) |
Sep 26, 2016 | 70.23 | 70.36 | 68.93 | 68.95 | 4,996,520 | -1.42(-2.02%) |
Sep 23, 2016 | 70.21 | 70.63 | 70.03 | 70.37 | 2,534,541 | -0.11(-0.16%) |
Sep 22, 2016 | 70.28 | 70.63 | 70.00 | 70.48 | 3,044,413 | +0.36(+0.52%) |
Sep 21, 2016 | 69.19 | 70.23 | 69.09 | 70.12 | 3,630,093 | +0.86(+1.24%) |
Sep 20, 2016 | 69.05 | 69.67 | 68.75 | 69.26 | 4,186,116 | +0.62(+0.91%) |
Sep 19, 2016 | 68.32 | 68.82 | 68.06 | 68.64 | 3,830,713 | +0.31(+0.46%) |
Sep 16, 2016 | 68.24 | 68.42 | 67.78 | 68.33 | 4,907,385 | -0.02(-0.03%) |
Sep 15, 2016 | 67.74 | 68.55 | 67.43 | 68.34 | 3,060,490 | +0.46(+0.68%) |
Sep 14, 2016 | 68.21 | 68.71 | 67.65 | 67.88 | 3,068,828 | -0.16(-0.24%) |
Sep 13, 2016 | 68.39 | 68.39 | 67.62 | 68.05 | 3,631,718 | -0.52(-0.76%) |
Sep 12, 2016 | 67.62 | 68.75 | 67.47 | 68.57 | 3,793,045 | +0.73(+1.07%) |
Sep 09, 2016 | 69.04 | 69.04 | 67.81 | 67.84 | 4,789,018 | -1.43(-2.07%) |
Sep 08, 2016 | 69.39 | 69.51 | 68.85 | 69.27 | 5,080,718 | +1.13(+1.65%) |
Sep 07, 2016 | 68.06 | 68.40 | 67.86 | 68.14 | 3,427,795 | +0.07(+0.10%) |
Sep 06, 2016 | 66.87 | 68.24 | 66.87 | 68.07 | 6,376,102 | +1.44(+2.16%) |
Sep 02, 2016 | 67.22 | 66.64 | 66.64 | 66.64 | 4,547,901 | -0.33(-0.49%) |
Sep 01, 2016 | 67.42 | 67.63 | 66.59 | 66.96 | 4,088,083 | -0.45(-0.67%) |
Aug 31, 2016 | 67.54 | 67.71 | 67.22 | 67.42 | 2,517,231 | -0.02(-0.03%) |
Aug 30, 2016 | 68.15 | 68.15 | 67.31 | 67.43 | 2,336,861 | -0.72(-1.06%) |
Aug 29, 2016 | 67.92 | 68.27 | 67.68 | 68.15 | 2,541,057 | +0.31(+0.46%) |
Aug 26, 2016 | 67.68 | 68.34 | 67.49 | 67.84 | 3,001,237 | +0.20(+0.29%) |
Aug 25, 2016 | 68.01 | 68.65 | 67.46 | 67.64 | 3,229,839 | -0.37(-0.55%) |
Aug 24, 2016 | 69.11 | 69.36 | 67.79 | 68.01 | 3,947,702 | -0.98(-1.42%) |
Aug 23, 2016 | 69.09 | 69.34 | 68.89 | 68.99 | 3,929,893 | +0.24(+0.35%) |
Aug 22, 2016 | 68.78 | 69.28 | 68.52 | 68.75 | 3,640,993 | +0.20(+0.29%) |
Aug 19, 2016 | 68.98 | 69.18 | 68.31 | 68.55 | 4,320,254 | -0.62(-0.90%) |
Aug 18, 2016 | 69.45 | 69.70 | 68.92 | 69.18 | 3,503,394 | -0.29(-0.41%) |
Aug 17, 2016 | 69.51 | 69.67 | 69.00 | 69.46 | 2,905,780 | +0.23(+0.34%) |
Aug 16, 2016 | 69.58 | 69.71 | 69.23 | 69.23 | 2,489,654 | -0.36(-0.52%) |
Aug 15, 2016 | 69.65 | 69.90 | 69.43 | 69.59 | 3,206,597 | +0.03(+0.05%) |
Aug 12, 2016 | 69.53 | 69.99 | 69.28 | 69.56 | 2,912,101 | -0.29(-0.42%) |
Aug 11, 2016 | 69.35 | 69.94 | 69.35 | 69.85 | 2,777,128 | +0.45(+0.65%) |
Aug 10, 2016 | 69.03 | 69.93 | 68.64 | 69.40 | 5,752,896 | -0.82(-1.17%) |
Aug 09, 2016 | 70.44 | 70.77 | 69.53 | 70.22 | 2,603,361 | -0.09(-0.12%) |
Aug 08, 2016 | 70.17 | 70.52 | 69.32 | 70.31 | 4,906,385 | +0.03(+0.05%) |
Aug 05, 2016 | 71.01 | 71.10 | 69.82 | 70.27 | 6,832,590 | -0.74(-1.04%) |
Aug 04, 2016 | 71.53 | 71.53 | 70.97 | 71.01 | 2,430,146 | -0.26(-0.36%) |
Aug 03, 2016 | 71.87 | 71.87 | 70.96 | 71.27 | 3,413,297 | -0.52(-0.72%) |
Aug 02, 2016 | 71.63 | 72.12 | 71.14 | 71.79 | 3,876,692 | +0.12(+0.17%) |