Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.83 | 65.84 | 65.53 | 65.80 | 4,876,482 | +0.09(+0.13%) |
Oct 28, 2016 | 65.57 | 66.00 | 65.35 | 65.71 | 6,078,065 | +0.36(+0.55%) |
Oct 27, 2016 | 65.72 | 66.11 | 65.28 | 65.35 | 5,295,280 | -0.18(-0.28%) |
Oct 26, 2016 | 65.90 | 66.16 | 65.39 | 65.53 | 4,855,643 | -0.36(-0.55%) |
Oct 25, 2016 | 66.28 | 66.28 | 65.66 | 65.90 | 5,065,823 | -0.23(-0.34%) |
Oct 24, 2016 | 66.04 | 66.19 | 65.78 | 66.12 | 6,017,040 | +0.41(+0.62%) |
Oct 21, 2016 | 65.44 | 66.38 | 65.36 | 65.71 | 7,731,041 | +0.50(+0.77%) |
Oct 20, 2016 | 65.47 | 65.70 | 65.11 | 65.21 | 5,675,862 | -0.28(-0.43%) |
Oct 19, 2016 | 65.66 | 66.02 | 65.29 | 65.49 | 8,122,770 | -0.40(-0.60%) |
Oct 18, 2016 | 66.16 | 66.25 | 65.44 | 65.88 | 9,178,435 | +0.72(+1.10%) |
Oct 17, 2016 | 65.38 | 65.49 | 64.99 | 65.17 | 6,005,581 | -0.22(-0.33%) |
Oct 14, 2016 | 65.72 | 66.00 | 65.38 | 65.38 | 4,626,023 | -0.25(-0.38%) |
Oct 13, 2016 | 65.45 | 65.96 | 65.12 | 65.64 | 6,989,793 | +0.07(+0.11%) |
Oct 12, 2016 | 65.19 | 65.79 | 65.09 | 65.56 | 6,058,946 | +0.39(+0.60%) |
Oct 11, 2016 | 65.64 | 65.67 | 64.92 | 65.17 | 6,758,783 | -0.50(-0.76%) |
Oct 10, 2016 | 65.80 | 65.93 | 65.56 | 65.67 | 3,232,403 | +0.16(+0.24%) |
Oct 07, 2016 | 65.42 | 65.88 | 65.29 | 65.51 | 5,945,205 | +0.26(+0.40%) |
Oct 06, 2016 | 64.97 | 65.53 | 64.82 | 65.25 | 4,652,988 | -0.03(-0.04%) |
Oct 05, 2016 | 65.70 | 65.81 | 65.07 | 65.28 | 6,810,022 | -0.29(-0.44%) |
Oct 04, 2016 | 66.33 | 66.61 | 65.54 | 65.57 | 8,147,222 | -0.90(-1.35%) |
Oct 03, 2016 | 66.42 | 66.87 | 66.26 | 66.47 | 7,154,207 | +0.14(+0.21%) |
Sep 30, 2016 | 67.02 | 67.34 | 66.26 | 66.33 | 10,306,483 | -0.38(-0.57%) |
Sep 29, 2016 | 67.91 | 67.92 | 66.65 | 66.71 | 7,960,928 | -1.11(-1.64%) |
Sep 28, 2016 | 67.93 | 68.03 | 67.48 | 67.83 | 5,823,187 | +0.05(+0.08%) |
Sep 27, 2016 | 67.83 | 67.89 | 67.30 | 67.77 | 4,893,348 | +0.13(+0.19%) |
Sep 26, 2016 | 68.52 | 68.52 | 67.58 | 67.64 | 6,645,598 | -0.92(-1.34%) |
Sep 23, 2016 | 68.61 | 68.84 | 68.22 | 68.56 | 5,573,042 | -0.13(-0.19%) |
Sep 22, 2016 | 68.27 | 68.94 | 68.21 | 68.69 | 6,462,013 | +0.72(+1.06%) |
Sep 21, 2016 | 67.17 | 68.17 | 66.90 | 67.97 | 6,651,056 | +0.97(+1.45%) |
Sep 20, 2016 | 66.99 | 67.50 | 66.75 | 67.00 | 4,086,251 | +0.26(+0.39%) |
Sep 19, 2016 | 66.92 | 67.28 | 66.70 | 66.73 | 3,746,797 | -0.01(-0.02%) |
Sep 16, 2016 | 67.00 | 67.10 | 66.51 | 66.75 | 8,666,281 | -0.61(-0.91%) |
Sep 15, 2016 | 66.43 | 67.53 | 66.43 | 67.36 | 5,811,017 | +0.76(+1.15%) |
Sep 14, 2016 | 66.97 | 67.18 | 66.37 | 66.60 | 6,122,993 | -0.21(-0.31%) |
Sep 13, 2016 | 67.52 | 67.85 | 66.53 | 66.81 | 6,482,712 | -1.15(-1.70%) |
Sep 12, 2016 | 66.19 | 68.20 | 66.12 | 67.96 | 9,382,410 | +2.09(+3.18%) |
Sep 09, 2016 | 67.96 | 68.19 | 65.87 | 65.87 | 10,708,597 | -2.55(-3.73%) |
Sep 08, 2016 | 68.95 | 69.02 | 68.12 | 68.42 | 5,516,311 | -0.52(-0.75%) |
Sep 07, 2016 | 68.88 | 69.05 | 68.57 | 68.94 | 4,381,835 | -0.18(-0.26%) |
Sep 06, 2016 | 68.65 | 69.14 | 68.50 | 69.12 | 4,999,513 | +0.40(+0.58%) |
Sep 02, 2016 | 68.18 | 68.73 | 68.73 | 68.73 | 5,229,392 | +0.78(+1.14%) |
Sep 01, 2016 | 67.39 | 67.98 | 67.27 | 67.95 | 4,908,116 | +0.47(+0.69%) |
Aug 31, 2016 | 67.48 | 67.54 | 67.07 | 67.48 | 4,654,612 | -0.03(-0.04%) |
Aug 30, 2016 | 67.57 | 67.70 | 67.23 | 67.51 | 3,371,203 | -0.20(-0.29%) |
Aug 29, 2016 | 66.91 | 67.75 | 66.90 | 67.71 | 4,478,728 | +0.78(+1.17%) |
Aug 26, 2016 | 67.50 | 67.85 | 66.76 | 66.92 | 4,114,121 | -0.50(-0.74%) |
Aug 25, 2016 | 67.66 | 67.66 | 67.15 | 67.42 | 3,550,417 | -0.20(-0.29%) |
Aug 24, 2016 | 67.62 | 67.78 | 67.12 | 67.62 | 4,204,522 | -0.18(-0.26%) |
Aug 23, 2016 | 67.70 | 67.92 | 67.63 | 67.79 | 3,111,778 | +0.18(+0.27%) |
Aug 22, 2016 | 67.50 | 67.66 | 67.33 | 67.61 | 3,525,021 | +0.13(+0.19%) |
Aug 19, 2016 | 67.56 | 67.61 | 67.22 | 67.48 | 4,312,808 | -0.28(-0.41%) |
Aug 18, 2016 | 67.58 | 67.77 | 67.41 | 67.76 | 4,822,516 | +0.03(+0.05%) |
Aug 17, 2016 | 67.33 | 67.79 | 67.16 | 67.73 | 5,766,895 | +0.55(+0.82%) |
Aug 16, 2016 | 66.46 | 67.29 | 66.45 | 67.17 | 4,997,036 | +0.58(+0.87%) |
Aug 15, 2016 | 66.95 | 66.98 | 66.54 | 66.59 | 7,784,213 | -0.26(-0.39%) |
Aug 12, 2016 | 67.21 | 67.51 | 66.84 | 66.85 | 4,532,250 | +0.09(+0.14%) |
Aug 11, 2016 | 67.19 | 67.48 | 66.74 | 66.76 | 4,441,891 | -0.21(-0.31%) |
Aug 10, 2016 | 66.79 | 67.44 | 66.65 | 66.97 | 4,917,859 | +0.52(+0.78%) |
Aug 09, 2016 | 66.63 | 67.01 | 66.44 | 66.45 | 5,127,733 | -0.10(-0.15%) |
Aug 08, 2016 | 66.71 | 67.20 | 66.34 | 66.55 | 5,757,696 | -0.26(-0.38%) |
Aug 05, 2016 | 66.85 | 67.19 | 66.61 | 66.81 | 8,555,838 | -0.05(-0.07%) |
Aug 04, 2016 | 67.10 | 67.23 | 66.79 | 66.85 | 5,736,285 | -0.02(-0.03%) |
Aug 03, 2016 | 67.27 | 67.48 | 66.61 | 66.87 | 5,519,123 | -0.63(-0.94%) |
Aug 02, 2016 | 67.61 | 67.71 | 67.19 | 67.51 | 5,809,063 | -0.12(-0.18%) |