Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 69.99 | 70.18 | 69.56 | 69.65 | 486,728 | -0.14(-0.20%) |
Oct 28, 2016 | 69.54 | 70.29 | 69.41 | 69.79 | 726,779 | +0.21(+0.31%) |
Oct 27, 2016 | 70.37 | 70.45 | 69.30 | 69.58 | 771,314 | -0.49(-0.70%) |
Oct 26, 2016 | 69.80 | 70.32 | 69.48 | 70.07 | 620,183 | +0.43(+0.61%) |
Oct 25, 2016 | 69.98 | 70.01 | 69.39 | 69.64 | 348,036 | -0.46(-0.65%) |
Oct 24, 2016 | 70.46 | 70.71 | 69.96 | 70.10 | 323,688 | +0.02(+0.03%) |
Oct 21, 2016 | 69.84 | 70.14 | 69.64 | 70.08 | 439,860 | +0.07(+0.10%) |
Oct 20, 2016 | 69.10 | 70.26 | 68.85 | 70.01 | 828,276 | +1.21(+1.76%) |
Oct 19, 2016 | 68.63 | 68.80 | 68.40 | 68.80 | 347,682 | +0.29(+0.43%) |
Oct 18, 2016 | 68.47 | 68.68 | 68.27 | 68.50 | 522,702 | +0.47(+0.70%) |
Oct 17, 2016 | 68.38 | 68.59 | 67.92 | 68.03 | 442,266 | +0.19(+0.28%) |
Oct 14, 2016 | 68.79 | 68.79 | 67.82 | 67.84 | 568,968 | +0.17(+0.25%) |
Oct 13, 2016 | 67.27 | 68.21 | 66.93 | 67.67 | 990,086 | +0.17(+0.26%) |
Oct 12, 2016 | 66.06 | 68.06 | 65.97 | 67.50 | 1,042,992 | +1.44(+2.18%) |
Oct 11, 2016 | 66.45 | 66.45 | 65.68 | 66.06 | 409,040 | -0.51(-0.76%) |
Oct 10, 2016 | 66.42 | 66.77 | 66.42 | 66.57 | 427,666 | +0.56(+0.85%) |
Oct 07, 2016 | 66.46 | 66.52 | 65.69 | 66.00 | 342,374 | -0.46(-0.69%) |
Oct 06, 2016 | 65.35 | 66.54 | 65.22 | 66.46 | 564,439 | +0.88(+1.34%) |
Oct 05, 2016 | 65.73 | 65.99 | 65.48 | 65.59 | 451,602 | -0.06(-0.10%) |
Oct 04, 2016 | 65.67 | 66.08 | 65.48 | 65.65 | 444,452 | -0.04(-0.06%) |
Oct 03, 2016 | 65.72 | 65.78 | 65.24 | 65.69 | 492,015 | -0.15(-0.23%) |
Sep 30, 2016 | 65.40 | 66.00 | 65.08 | 65.84 | 437,214 | +0.70(+1.08%) |
Sep 29, 2016 | 66.06 | 66.20 | 64.94 | 65.14 | 260,271 | -0.98(-1.48%) |
Sep 28, 2016 | 65.90 | 66.16 | 65.53 | 66.12 | 293,799 | +0.47(+0.72%) |
Sep 27, 2016 | 64.72 | 65.66 | 64.44 | 65.64 | 307,671 | +1.00(+1.54%) |
Sep 26, 2016 | 64.44 | 64.95 | 64.44 | 64.64 | 261,654 | +0.13(+0.20%) |
Sep 23, 2016 | 64.98 | 65.21 | 64.50 | 64.52 | 239,930 | -0.52(-0.80%) |
Sep 22, 2016 | 64.72 | 65.26 | 64.63 | 65.04 | 324,315 | +0.78(+1.22%) |
Sep 21, 2016 | 64.02 | 64.38 | 63.79 | 64.26 | 306,011 | +0.48(+0.76%) |
Sep 20, 2016 | 63.80 | 64.13 | 63.68 | 63.78 | 304,100 | +0.25(+0.39%) |
Sep 19, 2016 | 63.28 | 63.71 | 62.98 | 63.53 | 304,148 | +0.43(+0.68%) |
Sep 16, 2016 | 62.95 | 63.54 | 62.87 | 63.10 | 443,152 | -0.32(-0.51%) |
Sep 15, 2016 | 63.27 | 63.70 | 62.95 | 63.43 | 216,617 | +0.38(+0.60%) |
Sep 14, 2016 | 63.09 | 63.24 | 62.72 | 63.05 | 379,339 | +0.08(+0.13%) |
Sep 13, 2016 | 63.29 | 63.54 | 62.74 | 62.97 | 314,259 | -0.72(-1.13%) |
Sep 12, 2016 | 62.55 | 63.78 | 62.25 | 63.69 | 847,650 | +0.97(+1.55%) |
Sep 09, 2016 | 64.10 | 64.10 | 62.72 | 62.72 | 490,662 | -1.87(-2.89%) |
Sep 08, 2016 | 64.91 | 65.25 | 64.57 | 64.58 | 355,693 | -0.62(-0.96%) |
Sep 07, 2016 | 65.50 | 65.50 | 64.74 | 65.21 | 420,984 | -0.31(-0.47%) |
Sep 06, 2016 | 66.00 | 66.09 | 65.30 | 65.51 | 430,208 | -0.17(-0.25%) |
Sep 02, 2016 | 65.64 | 65.68 | 65.68 | 65.68 | 340,092 | +0.39(+0.59%) |
Sep 01, 2016 | 65.23 | 65.56 | 65.13 | 65.29 | 362,807 | -0.17(-0.27%) |
Aug 31, 2016 | 65.36 | 65.56 | 64.71 | 65.47 | 407,125 | +0.17(+0.27%) |
Aug 30, 2016 | 64.61 | 65.35 | 64.61 | 65.29 | 444,896 | +0.70(+1.08%) |
Aug 29, 2016 | 64.46 | 65.02 | 64.46 | 64.60 | 252,510 | +0.31(+0.48%) |
Aug 26, 2016 | 64.80 | 64.80 | 64.03 | 64.29 | 285,672 | -0.31(-0.48%) |
Aug 25, 2016 | 64.50 | 64.76 | 64.32 | 64.60 | 331,757 | -0.03(-0.05%) |
Aug 24, 2016 | 64.64 | 64.89 | 64.46 | 64.63 | 459,234 | -0.20(-0.30%) |
Aug 23, 2016 | 65.09 | 65.34 | 64.74 | 64.83 | 293,302 | +0.05(+0.07%) |
Aug 22, 2016 | 64.91 | 64.91 | 64.50 | 64.78 | 221,145 | -0.12(-0.18%) |
Aug 19, 2016 | 64.09 | 65.13 | 63.81 | 64.90 | 387,477 | +0.58(+0.90%) |
Aug 18, 2016 | 64.54 | 64.54 | 63.80 | 64.32 | 463,595 | +0.05(+0.07%) |
Aug 17, 2016 | 64.91 | 64.92 | 64.14 | 64.27 | 433,109 | -0.57(-0.88%) |
Aug 16, 2016 | 65.01 | 65.36 | 64.83 | 64.84 | 456,062 | -0.25(-0.39%) |
Aug 15, 2016 | 64.86 | 65.30 | 64.86 | 65.09 | 372,172 | +0.24(+0.36%) |
Aug 12, 2016 | 64.58 | 65.43 | 64.43 | 64.86 | 648,357 | +0.25(+0.39%) |
Aug 11, 2016 | 64.81 | 64.89 | 64.20 | 64.61 | 661,518 | -0.03(-0.05%) |
Aug 10, 2016 | 64.57 | 65.09 | 64.50 | 64.64 | 811,457 | +0.01(+0.01%) |
Aug 09, 2016 | 64.81 | 65.18 | 64.45 | 64.63 | 849,664 | -0.22(-0.34%) |
Aug 08, 2016 | 62.83 | 64.85 | 62.67 | 64.85 | 1,694,241 | +2.33(+3.72%) |
Aug 05, 2016 | 62.51 | 63.07 | 62.41 | 62.52 | 869,134 | +0.16(+0.26%) |
Aug 04, 2016 | 61.70 | 62.98 | 61.70 | 62.36 | 1,441,033 | +1.04(+1.69%) |
Aug 03, 2016 | 59.57 | 61.79 | 58.58 | 61.32 | 1,082,732 | +3.43(+5.92%) |
Aug 02, 2016 | 58.29 | 58.46 | 57.60 | 57.90 | 663,815 | -0.43(-0.74%) |