Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.44 | 64.74 | 63.86 | 64.33 | 1,151,616 | -0.22(-0.34%) |
Oct 28, 2016 | 65.20 | 65.79 | 64.48 | 64.55 | 1,169,759 | -0.58(-0.88%) |
Oct 27, 2016 | 65.30 | 65.53 | 64.90 | 65.13 | 1,146,924 | -0.09(-0.14%) |
Oct 26, 2016 | 65.65 | 65.95 | 65.19 | 65.22 | 735,296 | -0.51(-0.78%) |
Oct 25, 2016 | 66.06 | 65.36 | 65.73 | 1,067,660 | -0.29(-0.44%) | |
Oct 24, 2016 | 65.69 | 66.39 | 65.47 | 66.02 | 667,521 | +0.77(+1.18%) |
Oct 21, 2016 | 64.80 | 65.31 | 64.68 | 65.25 | 661,781 | +0.04(+0.07%) |
Oct 20, 2016 | 65.37 | 65.53 | 65.06 | 65.21 | 575,619 | -0.20(-0.31%) |
Oct 19, 2016 | 65.61 | 65.77 | 65.08 | 65.41 | 757,649 | +0.00(+0.00%) |
Oct 18, 2016 | 65.40 | 65.77 | 65.30 | 65.41 | 538,934 | +0.59(+0.92%) |
Oct 17, 2016 | 65.29 | 65.57 | 64.78 | 64.82 | 894,333 | -0.40(-0.61%) |
Oct 14, 2016 | 65.17 | 65.63 | 65.00 | 65.22 | 864,340 | +0.46(+0.71%) |
Oct 13, 2016 | 65.19 | 65.19 | 64.08 | 64.75 | 1,389,318 | -0.62(-0.95%) |
Oct 12, 2016 | 65.77 | 66.45 | 65.19 | 65.38 | 1,780,985 | +0.23(+0.35%) |
Oct 11, 2016 | 66.17 | 66.21 | 64.78 | 65.14 | 986,309 | -1.04(-1.57%) |
Oct 10, 2016 | 66.38 | 66.47 | 65.94 | 66.18 | 565,365 | +0.17(+0.26%) |
Oct 07, 2016 | 66.29 | 66.29 | 65.36 | 66.01 | 770,626 | -0.14(-0.21%) |
Oct 06, 2016 | 65.89 | 66.28 | 65.64 | 66.16 | 707,383 | +0.26(+0.39%) |
Oct 05, 2016 | 66.21 | 66.42 | 65.70 | 65.90 | 1,223,502 | -0.06(-0.09%) |
Oct 04, 2016 | 66.59 | 67.01 | 65.60 | 65.96 | 1,104,027 | -0.74(-1.10%) |
Oct 03, 2016 | 67.34 | 67.71 | 66.62 | 66.70 | 1,191,249 | -0.91(-1.35%) |
Sep 30, 2016 | 68.68 | 68.69 | 67.40 | 67.61 | 2,036,872 | -0.82(-1.20%) |
Sep 29, 2016 | 67.77 | 68.57 | 67.50 | 68.43 | 2,075,119 | +0.37(+0.55%) |
Sep 28, 2016 | 67.62 | 68.21 | 67.50 | 68.06 | 1,241,138 | +0.42(+0.62%) |
Sep 27, 2016 | 67.32 | 67.75 | 67.12 | 67.64 | 1,274,673 | +0.33(+0.49%) |
Sep 26, 2016 | 67.11 | 67.50 | 67.02 | 67.32 | 690,034 | -0.14(-0.21%) |
Sep 23, 2016 | 67.40 | 67.78 | 67.33 | 67.46 | 1,439,405 | -0.07(-0.10%) |
Sep 22, 2016 | 67.58 | 67.76 | 67.41 | 67.53 | 699,137 | +0.41(+0.61%) |
Sep 21, 2016 | 66.66 | 67.17 | 66.55 | 67.12 | 1,431,596 | +0.46(+0.69%) |
Sep 20, 2016 | 67.48 | 67.57 | 66.51 | 66.66 | 806,695 | -0.49(-0.73%) |
Sep 19, 2016 | 67.05 | 67.72 | 66.90 | 67.15 | 871,819 | +0.12(+0.17%) |
Sep 16, 2016 | 67.12 | 67.28 | 66.80 | 67.03 | 4,032,577 | -0.36(-0.54%) |
Sep 15, 2016 | 66.97 | 67.46 | 66.94 | 67.40 | 1,732,357 | +0.51(+0.76%) |
Sep 14, 2016 | 67.28 | 67.35 | 66.69 | 66.89 | 1,137,279 | -0.55(-0.81%) |
Sep 13, 2016 | 67.87 | 69.12 | 67.39 | 67.44 | 1,507,888 | -0.65(-0.95%) |
Sep 12, 2016 | 67.68 | 68.13 | 66.91 | 68.09 | 1,720,039 | +0.51(+0.76%) |
Sep 09, 2016 | 67.90 | 68.39 | 67.50 | 67.58 | 1,801,337 | -0.63(-0.93%) |
Sep 08, 2016 | 68.62 | 68.76 | 68.20 | 68.21 | 1,677,262 | -0.63(-0.91%) |
Sep 07, 2016 | 68.90 | 69.14 | 68.64 | 68.84 | 1,384,033 | -0.21(-0.31%) |
Sep 06, 2016 | 68.70 | 69.64 | 68.33 | 69.05 | 1,586,133 | +0.33(+0.47%) |
Sep 02, 2016 | 68.04 | 68.72 | 68.72 | 68.72 | 1,230,350 | +1.01(+1.50%) |
Sep 01, 2016 | 67.85 | 67.90 | 67.05 | 67.71 | 1,772,564 | -0.17(-0.25%) |
Aug 31, 2016 | 68.05 | 68.05 | 67.60 | 67.88 | 1,599,677 | -0.46(-0.67%) |
Aug 30, 2016 | 68.19 | 68.47 | 68.02 | 68.33 | 1,292,582 | +0.19(+0.28%) |
Aug 29, 2016 | 68.06 | 68.45 | 67.82 | 68.14 | 946,498 | +0.08(+0.12%) |
Aug 26, 2016 | 67.98 | 68.64 | 67.52 | 68.06 | 881,539 | +0.02(+0.03%) |
Aug 25, 2016 | 67.73 | 68.22 | 67.69 | 68.04 | 1,084,919 | +0.05(+0.08%) |
Aug 24, 2016 | 67.64 | 68.08 | 67.44 | 67.99 | 1,223,595 | +0.11(+0.17%) |
Aug 23, 2016 | 67.71 | 68.26 | 67.56 | 67.88 | 1,262,695 | +0.44(+0.65%) |
Aug 22, 2016 | 66.99 | 67.45 | 66.86 | 67.44 | 945,345 | +0.13(+0.20%) |
Aug 19, 2016 | 66.77 | 67.43 | 66.69 | 67.30 | 902,487 | +0.31(+0.46%) |
Aug 18, 2016 | 66.73 | 67.01 | 66.59 | 66.99 | 747,239 | +0.27(+0.41%) |
Aug 17, 2016 | 66.48 | 66.84 | 66.19 | 66.72 | 2,449,127 | +0.09(+0.13%) |
Aug 16, 2016 | 66.40 | 66.73 | 65.94 | 66.63 | 1,497,917 | +0.12(+0.19%) |
Aug 15, 2016 | 65.72 | 66.67 | 65.51 | 66.51 | 1,952,150 | +0.79(+1.21%) |
Aug 12, 2016 | 66.47 | 66.96 | 65.69 | 65.72 | 2,207,488 | -0.86(-1.30%) |
Aug 11, 2016 | 65.77 | 66.88 | 65.66 | 66.58 | 1,833,341 | +1.09(+1.67%) |
Aug 10, 2016 | 65.42 | 65.57 | 65.14 | 65.49 | 1,660,631 | +0.00(+0.00%) |
Aug 09, 2016 | 65.26 | 65.69 | 65.06 | 65.49 | 1,786,438 | +0.31(+0.47%) |
Aug 08, 2016 | 64.94 | 65.97 | 64.80 | 65.18 | 2,405,301 | +0.38(+0.59%) |
Aug 05, 2016 | 62.04 | 64.92 | 61.55 | 64.80 | 3,158,476 | +2.87(+4.64%) |
Aug 04, 2016 | 61.18 | 62.38 | 61.13 | 61.92 | 1,995,397 | +0.84(+1.37%) |
Aug 03, 2016 | 60.66 | 61.09 | 60.44 | 61.09 | 1,170,630 | +0.40(+0.65%) |
Aug 02, 2016 | 61.20 | 61.27 | 60.27 | 60.69 | 917,870 | -0.70(-1.13%) |