Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 69.60 | 69.64 | 69.60 | 69.61 | 1,065,206 | +0.01(+0.01%) |
Oct 28, 2016 | 69.58 | 69.61 | 69.57 | 69.60 | 1,542,508 | +0.03(+0.05%) |
Oct 27, 2016 | 69.59 | 69.59 | 69.53 | 69.57 | 1,724,320 | -0.07(-0.10%) |
Oct 26, 2016 | 69.62 | 69.64 | 69.60 | 69.64 | 2,079,877 | +0.01(+0.01%) |
Oct 25, 2016 | 69.62 | 69.68 | 69.62 | 69.63 | 980,393 | -0.03(-0.05%) |
Oct 24, 2016 | 69.68 | 69.69 | 69.64 | 69.66 | 1,360,779 | -0.02(-0.02%) |
Oct 21, 2016 | 69.70 | 69.70 | 69.66 | 69.68 | 1,491,348 | +0.00(+0.00%) |
Oct 20, 2016 | 69.70 | 69.73 | 69.68 | 69.68 | 1,634,422 | -0.02(-0.02%) |
Oct 19, 2016 | 69.70 | 69.72 | 69.66 | 69.70 | 2,992,805 | +0.00(+0.00%) |
Oct 18, 2016 | 69.66 | 69.70 | 69.64 | 69.70 | 725,821 | +0.02(+0.02%) |
Oct 17, 2016 | 69.63 | 69.68 | 69.61 | 69.68 | 822,863 | +0.10(+0.15%) |
Oct 14, 2016 | 69.63 | 69.65 | 69.58 | 69.58 | 1,045,423 | -0.05(-0.07%) |
Oct 13, 2016 | 69.59 | 69.64 | 69.58 | 69.63 | 1,024,584 | +0.04(+0.06%) |
Oct 12, 2016 | 69.58 | 69.59 | 69.51 | 69.58 | 1,343,540 | +0.02(+0.02%) |
Oct 11, 2016 | 69.57 | 69.61 | 69.54 | 69.57 | 770,019 | -0.03(-0.04%) |
Oct 10, 2016 | 69.55 | 69.61 | 69.55 | 69.59 | 1,505,456 | -0.04(-0.06%) |
Oct 07, 2016 | 69.64 | 69.64 | 69.55 | 69.64 | 961,620 | +0.05(+0.07%) |
Oct 06, 2016 | 69.61 | 69.63 | 69.57 | 69.58 | 1,413,510 | -0.06(-0.09%) |
Oct 05, 2016 | 69.67 | 69.67 | 69.58 | 69.64 | 4,957,318 | -0.03(-0.04%) |
Oct 04, 2016 | 69.71 | 69.71 | 69.63 | 69.67 | 1,862,458 | -0.03(-0.05%) |
Oct 03, 2016 | 69.74 | 69.78 | 69.69 | 69.70 | 2,347,020 | -0.09(-0.13%) |
Sep 30, 2016 | 69.82 | 69.82 | 69.76 | 69.79 | 1,593,143 | +0.00(+0.00%) |
Sep 29, 2016 | 69.81 | 69.82 | 69.75 | 69.79 | 1,370,624 | +0.02(+0.02%) |
Sep 28, 2016 | 69.85 | 69.85 | 69.78 | 69.78 | 3,322,761 | -0.02(-0.02%) |
Sep 27, 2016 | 69.87 | 69.87 | 69.79 | 69.79 | 1,732,537 | -0.03(-0.05%) |
Sep 26, 2016 | 69.80 | 69.83 | 69.76 | 69.83 | 1,378,271 | +0.04(+0.06%) |
Sep 23, 2016 | 69.77 | 69.79 | 69.72 | 69.79 | 1,161,339 | +0.06(+0.09%) |
Sep 22, 2016 | 69.73 | 69.79 | 69.71 | 69.72 | 1,275,486 | +0.00(+0.00%) |
Sep 21, 2016 | 69.66 | 69.73 | 69.62 | 69.72 | 1,307,850 | +0.02(+0.02%) |
Sep 20, 2016 | 69.69 | 69.72 | 69.67 | 69.71 | 3,407,009 | +0.02(+0.02%) |
Sep 19, 2016 | 69.72 | 69.72 | 69.67 | 69.69 | 1,195,726 | -0.01(-0.01%) |
Sep 16, 2016 | 69.73 | 69.76 | 69.67 | 69.70 | 1,599,950 | -0.02(-0.02%) |
Sep 15, 2016 | 69.70 | 69.75 | 69.66 | 69.72 | 4,059,794 | +0.01(+0.01%) |
Sep 14, 2016 | 69.64 | 69.72 | 69.63 | 69.71 | 1,249,143 | +0.10(+0.15%) |
Sep 13, 2016 | 69.68 | 69.68 | 69.56 | 69.60 | 1,022,023 | -0.08(-0.11%) |
Sep 12, 2016 | 69.66 | 69.69 | 69.62 | 69.68 | 1,274,043 | +0.03(+0.04%) |
Sep 09, 2016 | 69.66 | 69.67 | 69.62 | 69.66 | 943,146 | -0.03(-0.04%) |
Sep 08, 2016 | 69.79 | 69.79 | 69.67 | 69.68 | 1,314,044 | -0.11(-0.16%) |
Sep 07, 2016 | 69.87 | 69.87 | 69.79 | 69.79 | 1,215,464 | -0.02(-0.02%) |
Sep 06, 2016 | 69.70 | 69.84 | 69.64 | 69.81 | 5,054,750 | +0.11(+0.16%) |
Sep 02, 2016 | 69.72 | 69.70 | 69.70 | 69.70 | 955,221 | +0.00(+0.00%) |
Sep 01, 2016 | 69.62 | 69.70 | 69.60 | 69.70 | 1,058,540 | +0.04(+0.05%) |
Aug 31, 2016 | 69.68 | 69.70 | 69.66 | 69.66 | 1,395,124 | -0.01(-0.01%) |
Aug 30, 2016 | 69.67 | 69.68 | 69.64 | 69.67 | 1,415,140 | +0.02(+0.02%) |
Aug 29, 2016 | 69.59 | 69.67 | 69.54 | 69.66 | 1,258,653 | +0.06(+0.09%) |
Aug 26, 2016 | 69.72 | 69.72 | 69.55 | 69.59 | 768,538 | -0.09(-0.12%) |
Aug 25, 2016 | 69.66 | 69.70 | 69.65 | 69.68 | 1,365,242 | +0.00(+0.00%) |
Aug 24, 2016 | 69.75 | 69.75 | 69.67 | 69.68 | 2,672,642 | -0.01(-0.01%) |
Aug 23, 2016 | 69.73 | 69.76 | 69.68 | 69.69 | 3,050,738 | -0.02(-0.02%) |
Aug 22, 2016 | 69.74 | 69.74 | 69.67 | 69.71 | 1,040,084 | +0.02(+0.02%) |
Aug 19, 2016 | 69.75 | 69.75 | 69.66 | 69.69 | 968,710 | -0.06(-0.09%) |
Aug 18, 2016 | 69.76 | 69.77 | 69.69 | 69.75 | 699,904 | +0.03(+0.05%) |
Aug 17, 2016 | 69.66 | 69.74 | 69.64 | 69.72 | 1,088,038 | +0.04(+0.06%) |
Aug 16, 2016 | 69.70 | 69.71 | 69.64 | 69.67 | 2,430,787 | -0.03(-0.04%) |
Aug 15, 2016 | 69.74 | 69.75 | 69.70 | 69.70 | 895,412 | -0.07(-0.11%) |
Aug 12, 2016 | 69.76 | 69.83 | 69.74 | 69.78 | 833,861 | +0.09(+0.12%) |
Aug 11, 2016 | 69.81 | 69.81 | 69.66 | 69.69 | 1,483,614 | -0.10(-0.15%) |
Aug 10, 2016 | 69.79 | 69.79 | 69.73 | 69.79 | 785,240 | +0.04(+0.06%) |
Aug 09, 2016 | 69.66 | 69.78 | 69.66 | 69.75 | 1,231,658 | +0.06(+0.09%) |
Aug 08, 2016 | 69.72 | 69.72 | 69.65 | 69.69 | 884,003 | -0.01(-0.01%) |
Aug 05, 2016 | 69.76 | 69.76 | 69.69 | 69.70 | 2,496,491 | -0.11(-0.16%) |
Aug 04, 2016 | 69.78 | 69.84 | 69.72 | 69.81 | 841,912 | +0.10(+0.15%) |
Aug 03, 2016 | 69.78 | 69.79 | 69.69 | 69.71 | 4,870,217 | -0.05(-0.07%) |
Aug 02, 2016 | 69.78 | 69.84 | 69.76 | 69.76 | 3,544,811 | -0.04(-0.06%) |