Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.98 | 68.98 | 68.91 | 68.91 | 1,647,634 | -0.08(-0.11%) |
Nov 29, 2016 | 68.97 | 69.03 | 68.94 | 68.99 | 1,237,818 | +0.02(+0.03%) |
Nov 28, 2016 | 68.96 | 69.01 | 68.92 | 68.97 | 1,050,675 | +0.04(+0.06%) |
Nov 25, 2016 | 68.94 | 68.94 | 68.88 | 68.93 | 602,257 | +0.01(+0.01%) |
Nov 23, 2016 | 68.92 | 68.92 | 68.92 | 0 | -0.10(-0.14%) | |
Nov 22, 2016 | 69.04 | 69.06 | 68.96 | 69.01 | 2,429,887 | +0.02(+0.03%) |
Nov 21, 2016 | 69.03 | 69.06 | 68.96 | 69.00 | 1,345,630 | +0.02(+0.03%) |
Nov 18, 2016 | 69.11 | 69.11 | 68.97 | 68.98 | 1,723,418 | -0.08(-0.11%) |
Nov 17, 2016 | 69.15 | 69.15 | 69.06 | 69.06 | 2,685,443 | -0.10(-0.14%) |
Nov 16, 2016 | 69.14 | 69.19 | 69.10 | 69.15 | 1,804,591 | -0.02(-0.03%) |
Nov 15, 2016 | 69.18 | 69.19 | 69.10 | 69.17 | 2,314,638 | -0.01(-0.01%) |
Nov 14, 2016 | 69.24 | 69.24 | 69.09 | 69.18 | 3,962,382 | -0.16(-0.22%) |
Nov 11, 2016 | 69.36 | 69.37 | 69.31 | 69.33 | 2,076,333 | +0.01(+0.01%) |
Nov 10, 2016 | 69.41 | 69.44 | 69.33 | 69.33 | 1,101,463 | -0.08(-0.11%) |
Nov 09, 2016 | 69.56 | 69.59 | 69.40 | 69.40 | 1,626,730 | -0.23(-0.32%) |
Nov 08, 2016 | 69.69 | 69.69 | 69.60 | 69.63 | 842,660 | -0.09(-0.12%) |
Nov 07, 2016 | 69.71 | 69.72 | 69.69 | 69.71 | 1,036,596 | -0.07(-0.10%) |
Nov 04, 2016 | 69.72 | 69.78 | 69.71 | 69.78 | 1,695,679 | +0.04(+0.06%) |
Nov 03, 2016 | 69.67 | 69.75 | 69.67 | 69.74 | 2,533,489 | +0.08(+0.11%) |
Nov 02, 2016 | 69.65 | 69.74 | 69.65 | 69.66 | 1,035,755 | +0.03(+0.05%) |
Nov 01, 2016 | 69.60 | 69.67 | 69.58 | 69.63 | 1,887,554 | +0.02(+0.03%) |
Oct 31, 2016 | 69.60 | 69.65 | 69.60 | 69.61 | 1,065,194 | +0.01(+0.01%) |
Oct 28, 2016 | 69.58 | 69.61 | 69.57 | 69.60 | 1,542,491 | +0.03(+0.05%) |
Oct 27, 2016 | 69.59 | 69.59 | 69.53 | 69.57 | 1,724,302 | -0.07(-0.10%) |
Oct 26, 2016 | 69.62 | 69.64 | 69.60 | 69.64 | 2,079,854 | +0.01(+0.01%) |
Oct 25, 2016 | 69.62 | 69.68 | 69.62 | 69.63 | 980,382 | -0.03(-0.05%) |
Oct 24, 2016 | 69.68 | 69.69 | 69.64 | 69.66 | 1,360,765 | -0.02(-0.02%) |
Oct 21, 2016 | 69.70 | 69.71 | 69.66 | 69.68 | 1,491,332 | +0.00(+0.00%) |
Oct 20, 2016 | 69.70 | 69.73 | 69.68 | 69.68 | 1,634,404 | -0.02(-0.02%) |
Oct 19, 2016 | 69.70 | 69.72 | 69.66 | 69.70 | 2,992,773 | +0.00(+0.00%) |
Oct 18, 2016 | 69.66 | 69.71 | 69.65 | 69.70 | 725,813 | +0.02(+0.02%) |
Oct 17, 2016 | 69.63 | 69.68 | 69.61 | 69.68 | 822,855 | +0.10(+0.15%) |
Oct 14, 2016 | 69.63 | 69.65 | 69.58 | 69.58 | 1,045,412 | -0.05(-0.07%) |
Oct 13, 2016 | 69.59 | 69.65 | 69.58 | 69.63 | 1,024,573 | +0.04(+0.06%) |
Oct 12, 2016 | 69.58 | 69.59 | 69.52 | 69.58 | 1,343,525 | +0.02(+0.02%) |
Oct 11, 2016 | 69.57 | 69.61 | 69.54 | 69.57 | 770,011 | -0.03(-0.04%) |
Oct 10, 2016 | 69.55 | 69.61 | 69.55 | 69.59 | 1,505,440 | -0.04(-0.06%) |
Oct 07, 2016 | 69.65 | 69.65 | 69.55 | 69.64 | 961,610 | +0.05(+0.07%) |
Oct 06, 2016 | 69.61 | 69.63 | 69.57 | 69.58 | 1,413,495 | -0.06(-0.09%) |
Oct 05, 2016 | 69.67 | 69.67 | 69.58 | 69.65 | 4,957,265 | -0.03(-0.04%) |
Oct 04, 2016 | 69.71 | 69.71 | 69.63 | 69.67 | 1,862,439 | -0.03(-0.05%) |
Oct 03, 2016 | 69.74 | 69.78 | 69.69 | 69.71 | 2,346,995 | -0.09(-0.13%) |
Sep 30, 2016 | 69.82 | 69.82 | 69.76 | 69.79 | 1,593,126 | +0.00(+0.00%) |
Sep 29, 2016 | 69.81 | 69.82 | 69.75 | 69.79 | 1,370,610 | +0.02(+0.02%) |
Sep 28, 2016 | 69.86 | 69.86 | 69.78 | 69.78 | 3,322,726 | -0.02(-0.02%) |
Sep 27, 2016 | 69.87 | 69.87 | 69.79 | 69.79 | 1,732,519 | -0.03(-0.05%) |
Sep 26, 2016 | 69.80 | 69.83 | 69.76 | 69.83 | 1,378,257 | +0.04(+0.06%) |
Sep 23, 2016 | 69.77 | 69.79 | 69.73 | 69.79 | 1,161,327 | +0.06(+0.09%) |
Sep 22, 2016 | 69.73 | 69.79 | 69.71 | 69.73 | 1,275,473 | +0.00(+0.00%) |
Sep 21, 2016 | 69.67 | 69.73 | 69.62 | 69.73 | 1,307,837 | +0.02(+0.02%) |
Sep 20, 2016 | 69.69 | 69.73 | 69.67 | 69.71 | 3,406,974 | +0.02(+0.02%) |
Sep 19, 2016 | 69.73 | 69.73 | 69.67 | 69.69 | 1,195,714 | -0.01(-0.01%) |
Sep 16, 2016 | 69.73 | 69.76 | 69.67 | 69.70 | 1,599,934 | -0.02(-0.02%) |
Sep 15, 2016 | 69.70 | 69.75 | 69.66 | 69.72 | 4,059,751 | +0.01(+0.01%) |
Sep 14, 2016 | 69.64 | 69.73 | 69.63 | 69.71 | 1,249,130 | +0.10(+0.15%) |
Sep 13, 2016 | 69.68 | 69.68 | 69.56 | 69.60 | 1,022,012 | -0.08(-0.11%) |
Sep 12, 2016 | 69.66 | 69.69 | 69.62 | 69.68 | 1,274,030 | +0.03(+0.04%) |
Sep 09, 2016 | 69.66 | 69.67 | 69.62 | 69.66 | 943,136 | -0.03(-0.04%) |
Sep 08, 2016 | 69.79 | 69.79 | 69.67 | 69.68 | 1,314,030 | -0.11(-0.16%) |
Sep 07, 2016 | 69.87 | 69.87 | 69.79 | 69.79 | 1,215,452 | -0.02(-0.02%) |
Sep 06, 2016 | 69.70 | 69.84 | 69.64 | 69.81 | 5,054,698 | +0.11(+0.16%) |
Sep 02, 2016 | 69.73 | 69.70 | 69.70 | 69.70 | 955,211 | +0.00(+0.00%) |