Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.91 | 65.01 | 64.19 | 64.23 | 4,095,324 | -0.60(-0.93%) |
Oct 28, 2016 | 65.77 | 65.83 | 64.24 | 64.83 | 6,497,465 | -1.42(-2.14%) |
Oct 27, 2016 | 67.29 | 67.34 | 66.22 | 66.24 | 4,357,128 | -0.52(-0.78%) |
Oct 26, 2016 | 67.34 | 67.54 | 66.43 | 66.77 | 3,436,080 | -0.86(-1.27%) |
Oct 25, 2016 | 66.87 | 68.09 | 65.67 | 67.63 | 9,767,943 | +0.16(+0.23%) |
Oct 24, 2016 | 68.27 | 68.45 | 67.36 | 67.47 | 5,014,960 | -0.59(-0.87%) |
Oct 21, 2016 | 68.31 | 68.52 | 67.91 | 68.06 | 3,696,188 | -0.43(-0.62%) |
Oct 20, 2016 | 68.48 | 68.81 | 68.18 | 68.49 | 3,060,355 | +0.16(+0.23%) |
Oct 19, 2016 | 68.68 | 69.00 | 68.31 | 68.33 | 3,436,165 | -0.18(-0.27%) |
Oct 18, 2016 | 68.79 | 68.84 | 68.28 | 68.51 | 3,700,004 | +0.21(+0.31%) |
Oct 17, 2016 | 69.18 | 69.18 | 67.85 | 68.31 | 4,466,113 | -0.64(-0.93%) |
Oct 14, 2016 | 69.73 | 69.86 | 68.90 | 68.95 | 3,614,452 | -0.63(-0.91%) |
Oct 13, 2016 | 69.52 | 70.01 | 69.24 | 69.58 | 4,098,626 | -0.44(-0.63%) |
Oct 12, 2016 | 71.16 | 71.52 | 69.98 | 70.03 | 4,173,110 | -1.13(-1.59%) |
Oct 11, 2016 | 71.85 | 72.06 | 70.67 | 71.16 | 4,849,607 | -1.09(-1.50%) |
Oct 10, 2016 | 71.44 | 72.40 | 71.41 | 72.25 | 5,298,221 | +0.84(+1.18%) |
Oct 07, 2016 | 70.95 | 71.59 | 70.72 | 71.40 | 4,876,263 | +0.54(+0.76%) |
Oct 06, 2016 | 70.67 | 71.13 | 70.22 | 70.86 | 3,442,399 | -0.24(-0.34%) |
Oct 05, 2016 | 70.76 | 71.40 | 70.66 | 71.11 | 4,093,355 | +0.56(+0.79%) |
Oct 04, 2016 | 70.51 | 70.81 | 70.18 | 70.55 | 3,660,663 | +0.10(+0.14%) |
Oct 03, 2016 | 69.58 | 70.52 | 69.31 | 70.45 | 4,579,754 | +0.64(+0.92%) |
Sep 30, 2016 | 69.67 | 70.15 | 69.61 | 69.81 | 4,152,364 | +0.45(+0.65%) |
Sep 29, 2016 | 69.89 | 69.99 | 68.91 | 69.36 | 3,756,799 | -0.84(-1.20%) |
Sep 28, 2016 | 70.32 | 70.60 | 69.60 | 70.20 | 2,836,638 | -0.15(-0.21%) |
Sep 27, 2016 | 70.12 | 70.39 | 69.25 | 70.35 | 7,919,835 | +1.18(+1.71%) |
Sep 26, 2016 | 70.45 | 70.58 | 69.15 | 69.17 | 4,980,862 | -1.43(-2.02%) |
Sep 23, 2016 | 70.43 | 70.85 | 70.25 | 70.59 | 2,526,598 | -0.11(-0.16%) |
Sep 22, 2016 | 70.50 | 70.85 | 70.22 | 70.71 | 3,034,873 | +0.37(+0.52%) |
Sep 21, 2016 | 69.41 | 70.45 | 69.31 | 70.34 | 3,618,717 | +0.86(+1.24%) |
Sep 20, 2016 | 69.26 | 69.88 | 68.96 | 69.48 | 4,172,997 | +0.63(+0.91%) |
Sep 19, 2016 | 68.53 | 69.04 | 68.27 | 68.85 | 3,818,709 | +0.31(+0.46%) |
Sep 16, 2016 | 68.45 | 68.64 | 67.99 | 68.54 | 4,892,006 | -0.02(-0.03%) |
Sep 15, 2016 | 67.95 | 68.77 | 67.64 | 68.56 | 3,050,899 | +0.46(+0.68%) |
Sep 14, 2016 | 68.43 | 68.92 | 67.86 | 68.10 | 3,059,211 | -0.17(-0.24%) |
Sep 13, 2016 | 68.60 | 68.60 | 67.84 | 68.26 | 3,620,337 | -0.52(-0.76%) |
Sep 12, 2016 | 67.84 | 68.97 | 67.68 | 68.78 | 3,781,159 | +0.73(+1.07%) |
Sep 09, 2016 | 69.25 | 69.25 | 68.02 | 68.05 | 4,774,010 | -1.44(-2.07%) |
Sep 08, 2016 | 69.61 | 69.73 | 69.07 | 69.49 | 5,064,797 | +1.13(+1.65%) |
Sep 07, 2016 | 68.27 | 68.61 | 68.07 | 68.36 | 3,417,053 | +0.07(+0.10%) |
Sep 06, 2016 | 67.08 | 68.45 | 67.08 | 68.29 | 6,356,121 | +1.44(+2.16%) |
Sep 02, 2016 | 67.43 | 66.84 | 66.84 | 66.84 | 4,533,649 | -0.33(-0.49%) |
Sep 01, 2016 | 67.63 | 67.84 | 66.80 | 67.18 | 4,075,272 | -0.45(-0.67%) |
Aug 31, 2016 | 67.75 | 67.92 | 67.44 | 67.63 | 2,509,342 | -0.02(-0.03%) |
Aug 30, 2016 | 68.37 | 68.37 | 67.52 | 67.64 | 2,329,538 | -0.72(-1.06%) |
Aug 29, 2016 | 68.13 | 68.49 | 67.89 | 68.37 | 2,533,094 | +0.31(+0.46%) |
Aug 26, 2016 | 67.89 | 68.56 | 67.71 | 68.05 | 2,991,832 | +0.20(+0.29%) |
Aug 25, 2016 | 68.23 | 68.86 | 67.67 | 67.85 | 3,219,717 | -0.37(-0.55%) |
Aug 24, 2016 | 69.32 | 69.58 | 68.00 | 68.23 | 3,935,331 | -0.98(-1.42%) |
Aug 23, 2016 | 69.31 | 69.56 | 69.10 | 69.21 | 3,917,578 | +0.24(+0.35%) |
Aug 22, 2016 | 68.99 | 69.50 | 68.73 | 68.97 | 3,629,583 | +0.20(+0.29%) |
Aug 19, 2016 | 69.19 | 69.40 | 68.52 | 68.77 | 4,306,716 | -0.63(-0.90%) |
Aug 18, 2016 | 69.67 | 69.92 | 69.14 | 69.39 | 3,492,415 | -0.29(-0.41%) |
Aug 17, 2016 | 69.72 | 69.89 | 69.22 | 69.68 | 2,896,674 | +0.23(+0.34%) |
Aug 16, 2016 | 69.80 | 69.93 | 69.45 | 69.45 | 2,481,852 | -0.37(-0.52%) |
Aug 15, 2016 | 69.87 | 70.12 | 69.65 | 69.81 | 3,196,549 | +0.03(+0.05%) |
Aug 12, 2016 | 69.75 | 70.21 | 69.50 | 69.78 | 2,902,976 | -0.30(-0.42%) |
Aug 11, 2016 | 69.57 | 70.16 | 69.57 | 70.07 | 2,768,425 | +0.45(+0.65%) |
Aug 10, 2016 | 69.25 | 70.15 | 68.86 | 69.62 | 5,734,868 | -0.82(-1.17%) |
Aug 09, 2016 | 70.66 | 70.99 | 69.75 | 70.44 | 2,595,203 | -0.09(-0.12%) |
Aug 08, 2016 | 70.39 | 70.74 | 69.54 | 70.53 | 4,891,010 | +0.03(+0.05%) |
Aug 05, 2016 | 71.24 | 71.32 | 70.04 | 70.49 | 6,811,178 | -0.74(-1.04%) |
Aug 04, 2016 | 71.75 | 71.75 | 71.19 | 71.24 | 2,422,530 | -0.26(-0.36%) |
Aug 03, 2016 | 72.10 | 72.10 | 71.18 | 71.49 | 3,402,601 | -0.52(-0.72%) |
Aug 02, 2016 | 71.86 | 72.34 | 71.37 | 72.01 | 3,864,543 | +0.12(+0.17%) |