Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 66.54 | 66.86 | 66.25 | 66.25 | 4,865 | -0.15(-0.23%) |
Oct 28, 2016 | 66.70 | 67.14 | 66.40 | 66.40 | 9,637 | -0.69(-1.03%) |
Oct 27, 2016 | 67.19 | 67.25 | 67.06 | 67.09 | 8,136 | -0.15(-0.22%) |
Oct 26, 2016 | 67.24 | 67.24 | 67.24 | 67.24 | 611 | +0.00(+0.00%) |
Oct 25, 2016 | 66.80 | 67.49 | 66.75 | 67.24 | 2,990 | -0.07(-0.10%) |
Oct 24, 2016 | 67.03 | 67.33 | 66.70 | 67.31 | 2,319 | +0.09(+0.13%) |
Oct 21, 2016 | 67.22 | 67.41 | 67.12 | 67.22 | 5,470 | -0.00(-0.00%) |
Oct 20, 2016 | 66.89 | 67.31 | 66.89 | 67.22 | 6,743 | +0.33(+0.49%) |
Oct 19, 2016 | 66.68 | 67.11 | 66.68 | 66.89 | 4,252 | +0.10(+0.16%) |
Oct 18, 2016 | 66.67 | 67.00 | 66.67 | 66.79 | 5,896 | +0.11(+0.17%) |
Oct 17, 2016 | 66.90 | 67.00 | 66.59 | 66.68 | 6,962 | -0.17(-0.26%) |
Oct 14, 2016 | 66.68 | 66.85 | 66.51 | 66.85 | 1,916 | +0.00(+0.00%) |
Oct 13, 2016 | 66.48 | 66.85 | 66.48 | 66.85 | 728 | +0.17(+0.26%) |
Oct 12, 2016 | 66.90 | 66.90 | 66.68 | 66.68 | 886 | -0.11(-0.16%) |
Oct 11, 2016 | 66.84 | 66.95 | 66.79 | 66.79 | 1,476 | -0.11(-0.17%) |
Oct 10, 2016 | 66.60 | 66.90 | 66.60 | 66.90 | 1,404 | +0.50(+0.75%) |
Oct 07, 2016 | 66.48 | 66.83 | 66.39 | 66.40 | 2,175 | -0.33(-0.49%) |
Oct 06, 2016 | 66.56 | 66.82 | 66.50 | 66.73 | 6,024 | +0.05(+0.08%) |
Oct 05, 2016 | 66.38 | 67.00 | 66.35 | 66.68 | 11,421 | +0.30(+0.45%) |
Oct 04, 2016 | 66.55 | 66.73 | 65.92 | 66.37 | 2,528 | -0.13(-0.19%) |
Oct 03, 2016 | 66.83 | 66.83 | 66.13 | 66.50 | 1,842 | -0.14(-0.21%) |
Sep 30, 2016 | 66.05 | 66.64 | 66.00 | 66.64 | 2,911 | +0.59(+0.89%) |
Sep 29, 2016 | 66.30 | 66.47 | 65.78 | 66.05 | 12,203 | +0.27(+0.42%) |
Sep 28, 2016 | 65.61 | 66.26 | 65.61 | 65.78 | 1,905 | -0.12(-0.19%) |
Sep 27, 2016 | 65.70 | 66.07 | 65.56 | 65.90 | 2,465 | -0.02(-0.02%) |
Sep 26, 2016 | 65.80 | 66.34 | 65.72 | 65.92 | 10,113 | -0.20(-0.31%) |
Sep 23, 2016 | 66.06 | 66.29 | 66.06 | 66.12 | 1,460 | +0.06(+0.09%) |
Sep 22, 2016 | 65.80 | 66.06 | 65.79 | 66.06 | 3,091 | +0.27(+0.40%) |
Sep 21, 2016 | 65.48 | 65.98 | 65.48 | 65.80 | 3,689 | +0.19(+0.28%) |
Sep 20, 2016 | 66.02 | 66.02 | 65.61 | 65.61 | 1,925 | +0.16(+0.24%) |
Sep 19, 2016 | 65.72 | 65.72 | 65.23 | 65.45 | 1,588 | -0.54(-0.82%) |
Sep 16, 2016 | 65.18 | 65.99 | 65.18 | 65.99 | 2,981 | +0.60(+0.91%) |
Sep 15, 2016 | 65.65 | 66.55 | 65.31 | 65.39 | 1,327 | -0.51(-0.77%) |
Sep 14, 2016 | 65.67 | 65.90 | 65.29 | 65.90 | 1,541 | +0.35(+0.53%) |
Sep 13, 2016 | 65.89 | 66.12 | 65.51 | 65.55 | 2,145 | -0.49(-0.74%) |
Sep 12, 2016 | 66.20 | 66.72 | 65.80 | 66.04 | 1,995 | -0.68(-1.03%) |
Sep 09, 2016 | 66.72 | 66.87 | 66.43 | 66.72 | 10,288 | +0.71(+1.07%) |
Sep 08, 2016 | 66.34 | 66.50 | 65.64 | 66.01 | 7,918 | -0.17(-0.26%) |
Sep 07, 2016 | 66.01 | 66.28 | 65.92 | 66.18 | 1,236 | -0.07(-0.11%) |
Sep 06, 2016 | 66.05 | 66.33 | 66.05 | 66.25 | 3,587 | +0.20(+0.30%) |
Sep 02, 2016 | 66.05 | 66.05 | 66.05 | 66.05 | 300 | -0.04(-0.06%) |
Sep 01, 2016 | 66.19 | 66.35 | 66.09 | 66.09 | 2,758 | -0.40(-0.60%) |
Aug 31, 2016 | 66.70 | 66.87 | 66.16 | 66.49 | 31,916 | +0.20(+0.30%) |
Aug 30, 2016 | 66.58 | 66.58 | 65.80 | 66.29 | 2,004 | -0.16(-0.24%) |
Aug 29, 2016 | 66.11 | 66.78 | 66.11 | 66.45 | 2,229 | +0.06(+0.09%) |
Aug 26, 2016 | 66.16 | 66.39 | 66.05 | 66.39 | 4,126 | +0.22(+0.34%) |
Aug 25, 2016 | 65.76 | 66.33 | 65.76 | 66.17 | 2,391 | +0.14(+0.21%) |
Aug 24, 2016 | 66.03 | 66.22 | 65.89 | 66.03 | 21,428 | -0.27(-0.41%) |
Aug 23, 2016 | 65.84 | 66.36 | 65.81 | 66.30 | 2,377 | +0.46(+0.70%) |
Aug 22, 2016 | 65.81 | 66.50 | 65.81 | 65.84 | 4,358 | -0.17(-0.26%) |
Aug 19, 2016 | 66.16 | 66.21 | 65.81 | 66.01 | 5,543 | -0.01(-0.02%) |
Aug 18, 2016 | 66.18 | 66.18 | 65.93 | 66.02 | 11,027 | +0.07(+0.11%) |
Aug 17, 2016 | 65.80 | 66.22 | 65.80 | 65.95 | 7,462 | -0.17(-0.26%) |
Aug 16, 2016 | 65.46 | 66.47 | 65.46 | 66.12 | 5,088 | +0.24(+0.36%) |
Aug 15, 2016 | 65.45 | 65.88 | 65.45 | 65.88 | 4,728 | +0.36(+0.56%) |
Aug 12, 2016 | 65.45 | 65.70 | 65.45 | 65.52 | 5,419 | -0.52(-0.79%) |
Aug 11, 2016 | 65.37 | 66.04 | 65.37 | 66.04 | 3,705 | +0.39(+0.59%) |
Aug 10, 2016 | 65.01 | 65.70 | 65.01 | 65.65 | 10,151 | +0.11(+0.17%) |
Aug 09, 2016 | 64.90 | 65.68 | 64.90 | 65.54 | 3,859 | +0.39(+0.60%) |
Aug 08, 2016 | 65.32 | 65.32 | 64.91 | 65.15 | 2,328 | -0.17(-0.26%) |
Aug 05, 2016 | 64.45 | 65.32 | 64.45 | 65.32 | 2,205 | +0.65(+1.01%) |
Aug 04, 2016 | 64.43 | 65.09 | 64.42 | 64.67 | 3,119 | +0.22(+0.34%) |
Aug 03, 2016 | 64.05 | 64.98 | 63.90 | 64.45 | 7,752 | +0.40(+0.62%) |
Aug 02, 2016 | 64.20 | 64.39 | 63.81 | 64.05 | 3,458 | -0.10(-0.16%) |