Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.83 | 64.99 | 63.82 | 64.37 | 470,868 | -0.52(-0.80%) |
Oct 28, 2016 | 65.29 | 65.99 | 64.68 | 64.89 | 229,909 | -0.44(-0.67%) |
Oct 27, 2016 | 66.74 | 66.74 | 65.20 | 65.33 | 195,603 | -1.03(-1.55%) |
Oct 26, 2016 | 65.90 | 67.08 | 65.30 | 66.36 | 231,266 | +0.28(+0.42%) |
Oct 25, 2016 | 67.00 | 67.23 | 65.43 | 66.08 | 222,599 | -0.82(-1.23%) |
Oct 24, 2016 | 63.82 | 66.94 | 63.82 | 66.90 | 490,986 | +3.55(+5.60%) |
Oct 21, 2016 | 64.17 | 64.17 | 62.95 | 63.35 | 302,404 | -1.14(-1.77%) |
Oct 20, 2016 | 65.49 | 66.50 | 64.19 | 64.49 | 429,969 | -0.10(-0.15%) |
Oct 19, 2016 | 65.36 | 65.36 | 63.92 | 64.59 | 300,750 | -0.43(-0.66%) |
Oct 18, 2016 | 65.33 | 65.55 | 64.70 | 65.02 | 218,420 | +0.39(+0.60%) |
Oct 17, 2016 | 64.69 | 65.27 | 64.55 | 64.63 | 231,246 | -0.18(-0.28%) |
Oct 14, 2016 | 64.85 | 65.07 | 64.01 | 64.81 | 284,519 | +0.46(+0.71%) |
Oct 13, 2016 | 64.00 | 64.53 | 63.15 | 64.35 | 267,586 | -0.25(-0.39%) |
Oct 12, 2016 | 64.57 | 65.22 | 63.97 | 64.60 | 186,480 | +0.03(+0.05%) |
Oct 11, 2016 | 66.39 | 66.39 | 64.35 | 64.57 | 262,027 | -2.21(-3.31%) |
Oct 10, 2016 | 66.15 | 67.14 | 66.15 | 66.78 | 284,146 | +0.94(+1.43%) |
Oct 07, 2016 | 67.08 | 67.36 | 65.50 | 65.84 | 233,127 | -1.49(-2.21%) |
Oct 06, 2016 | 67.42 | 67.76 | 66.80 | 67.33 | 382,076 | -0.35(-0.52%) |
Oct 05, 2016 | 67.91 | 68.99 | 67.39 | 67.68 | 261,645 | +0.15(+0.22%) |
Oct 04, 2016 | 67.89 | 68.26 | 67.13 | 67.53 | 327,397 | -0.49(-0.72%) |
Oct 03, 2016 | 69.20 | 69.20 | 67.64 | 68.02 | 344,903 | -1.29(-1.86%) |
Sep 30, 2016 | 68.43 | 69.97 | 67.76 | 69.31 | 530,931 | +1.16(+1.70%) |
Sep 29, 2016 | 67.92 | 69.86 | 67.76 | 68.15 | 337,360 | +0.56(+0.83%) |
Sep 28, 2016 | 67.57 | 67.98 | 67.07 | 67.59 | 259,580 | +0.10(+0.15%) |
Sep 27, 2016 | 66.74 | 67.90 | 66.54 | 67.49 | 166,979 | +0.50(+0.75%) |
Sep 26, 2016 | 69.86 | 69.86 | 66.43 | 66.99 | 406,209 | -2.87(-4.11%) |
Sep 23, 2016 | 69.28 | 69.99 | 69.28 | 69.86 | 220,681 | +0.14(+0.20%) |
Sep 22, 2016 | 69.58 | 69.81 | 68.71 | 69.72 | 333,914 | +0.72(+1.04%) |
Sep 21, 2016 | 68.67 | 69.45 | 68.18 | 69.00 | 392,607 | +0.77(+1.13%) |
Sep 20, 2016 | 68.71 | 68.88 | 68.22 | 68.23 | 221,893 | -0.17(-0.25%) |
Sep 19, 2016 | 68.00 | 68.97 | 67.78 | 68.40 | 160,780 | +0.53(+0.78%) |
Sep 16, 2016 | 68.38 | 68.38 | 67.29 | 67.87 | 375,693 | -0.44(-0.64%) |
Sep 15, 2016 | 67.01 | 68.67 | 66.69 | 68.31 | 262,419 | +1.30(+1.94%) |
Sep 14, 2016 | 66.96 | 67.41 | 66.51 | 67.01 | 286,728 | -0.16(-0.24%) |
Sep 13, 2016 | 67.40 | 68.10 | 66.71 | 67.17 | 371,581 | -1.15(-1.68%) |
Sep 12, 2016 | 67.67 | 68.42 | 67.20 | 68.32 | 537,900 | +0.23(+0.34%) |
Sep 09, 2016 | 70.34 | 70.44 | 68.08 | 68.09 | 391,940 | -2.00(-2.85%) |
Sep 08, 2016 | 69.79 | 70.57 | 69.49 | 70.09 | 186,314 | -0.18(-0.26%) |
Sep 07, 2016 | 70.23 | 70.74 | 69.54 | 70.27 | 203,421 | -0.03(-0.04%) |
Sep 06, 2016 | 70.80 | 71.32 | 70.08 | 70.30 | 346,587 | -0.44(-0.62%) |
Sep 02, 2016 | 69.46 | 70.74 | 70.74 | 70.74 | 551,800 | +1.65(+2.39%) |
Sep 01, 2016 | 68.20 | 69.09 | 67.93 | 69.09 | 251,711 | +0.88(+1.29%) |
Aug 31, 2016 | 67.52 | 68.45 | 67.22 | 68.21 | 219,200 | +0.82(+1.22%) |
Aug 30, 2016 | 67.50 | 67.59 | 66.76 | 67.39 | 305,233 | +0.03(+0.04%) |
Aug 29, 2016 | 67.80 | 68.24 | 67.28 | 67.36 | 118,319 | -0.47(-0.69%) |
Aug 26, 2016 | 67.54 | 68.11 | 67.35 | 67.83 | 158,928 | +0.42(+0.62%) |
Aug 25, 2016 | 66.96 | 67.70 | 66.68 | 67.41 | 244,316 | +0.30(+0.45%) |
Aug 24, 2016 | 67.51 | 67.99 | 66.79 | 67.11 | 241,939 | -0.63(-0.93%) |
Aug 23, 2016 | 65.87 | 68.25 | 65.87 | 67.74 | 413,609 | +1.79(+2.71%) |
Aug 22, 2016 | 65.35 | 66.04 | 65.02 | 65.95 | 208,619 | +0.32(+0.49%) |
Aug 19, 2016 | 66.10 | 66.62 | 65.56 | 65.63 | 311,674 | -0.44(-0.67%) |
Aug 18, 2016 | 66.66 | 67.21 | 65.96 | 66.07 | 351,804 | -0.45(-0.68%) |
Aug 17, 2016 | 66.50 | 67.07 | 66.19 | 66.52 | 347,413 | +0.17(+0.26%) |
Aug 16, 2016 | 67.67 | 67.67 | 65.80 | 66.35 | 513,338 | -1.32(-1.95%) |
Aug 15, 2016 | 68.45 | 68.45 | 67.64 | 67.67 | 289,952 | -0.73(-1.07%) |
Aug 12, 2016 | 67.50 | 68.61 | 66.86 | 68.40 | 447,488 | +1.35(+2.01%) |
Aug 11, 2016 | 66.61 | 67.18 | 66.16 | 67.05 | 387,139 | +0.59(+0.89%) |
Aug 10, 2016 | 66.52 | 66.92 | 66.25 | 66.46 | 258,812 | -0.25(-0.37%) |
Aug 09, 2016 | 66.50 | 67.06 | 65.89 | 66.71 | 402,550 | +0.72(+1.09%) |
Aug 08, 2016 | 66.84 | 66.87 | 65.87 | 65.99 | 434,591 | -0.65(-0.98%) |
Aug 05, 2016 | 66.90 | 67.80 | 66.23 | 66.64 | 748,205 | +0.05(+0.08%) |
Aug 04, 2016 | 64.00 | 67.06 | 62.82 | 66.59 | 1,635,008 | -3.58(-5.10%) |
Aug 03, 2016 | 70.27 | 70.86 | 69.94 | 70.17 | 435,906 | -0.02(-0.03%) |
Aug 02, 2016 | 71.30 | 71.41 | 69.91 | 70.19 | 406,675 | -1.41(-1.97%) |