Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 66.59 | 66.93 | 66.59 | 66.81 | 11,822 | +0.32(+0.48%) |
Oct 28, 2016 | 66.30 | 66.69 | 66.04 | 66.49 | 33,054 | -1.58(-2.33%) |
Oct 27, 2016 | 68.61 | 68.63 | 68.02 | 68.08 | 7,864 | -0.42(-0.62%) |
Oct 26, 2016 | 68.40 | 68.61 | 68.32 | 68.50 | 4,178 | -0.11(-0.16%) |
Oct 25, 2016 | 68.93 | 68.93 | 68.56 | 68.61 | 3,525 | -0.64(-0.93%) |
Oct 24, 2016 | 68.90 | 69.25 | 68.90 | 69.25 | 12,034 | +0.64(+0.93%) |
Oct 21, 2016 | 68.14 | 68.61 | 68.14 | 68.61 | 5,588 | +0.15(+0.22%) |
Oct 20, 2016 | 68.53 | 68.53 | 68.22 | 68.46 | 3,738 | +0.20(+0.30%) |
Oct 19, 2016 | 68.42 | 68.42 | 68.05 | 68.26 | 12,034 | -0.09(-0.13%) |
Oct 18, 2016 | 68.61 | 68.61 | 68.25 | 68.35 | 14,206 | +0.22(+0.33%) |
Oct 17, 2016 | 68.40 | 68.40 | 68.10 | 68.12 | 2,183 | -0.69(-1.01%) |
Oct 14, 2016 | 69.15 | 69.15 | 68.82 | 68.82 | 3,520 | -0.15(-0.22%) |
Oct 13, 2016 | 68.64 | 69.03 | 68.49 | 68.97 | 5,085 | -0.17(-0.24%) |
Oct 12, 2016 | 68.66 | 69.33 | 68.66 | 69.14 | 71,575 | +0.52(+0.75%) |
Oct 11, 2016 | 69.04 | 69.04 | 68.44 | 68.62 | 5,839 | -0.53(-0.76%) |
Oct 10, 2016 | 69.36 | 69.42 | 69.15 | 69.15 | 17,758 | -0.06(-0.09%) |
Oct 07, 2016 | 69.46 | 69.46 | 68.97 | 69.21 | 4,912 | -0.11(-0.15%) |
Oct 06, 2016 | 69.10 | 69.34 | 68.75 | 69.31 | 17,401 | +0.12(+0.18%) |
Oct 05, 2016 | 69.15 | 69.36 | 69.15 | 69.19 | 7,544 | +0.17(+0.24%) |
Oct 04, 2016 | 69.19 | 69.47 | 68.86 | 69.02 | 13,555 | -0.05(-0.08%) |
Oct 03, 2016 | 69.31 | 69.31 | 68.98 | 69.07 | 19,686 | -0.32(-0.46%) |
Sep 30, 2016 | 69.00 | 69.60 | 69.00 | 69.39 | 21,675 | +0.71(+1.04%) |
Sep 29, 2016 | 69.16 | 69.28 | 68.63 | 68.68 | 6,670 | -0.46(-0.67%) |
Sep 28, 2016 | 69.32 | 69.32 | 68.99 | 69.15 | 8,213 | -0.12(-0.18%) |
Sep 27, 2016 | 68.76 | 69.34 | 68.76 | 69.27 | 23,818 | +0.61(+0.88%) |
Sep 26, 2016 | 69.16 | 69.16 | 68.65 | 68.67 | 16,207 | -0.80(-1.15%) |
Sep 23, 2016 | 69.58 | 69.61 | 69.39 | 69.47 | 117,382 | -0.05(-0.08%) |
Sep 22, 2016 | 69.54 | 69.54 | 69.23 | 69.52 | 5,436 | +0.52(+0.75%) |
Sep 21, 2016 | 68.68 | 69.01 | 68.34 | 69.00 | 3,862 | +0.58(+0.85%) |
Sep 20, 2016 | 68.53 | 68.71 | 68.42 | 68.42 | 7,331 | -0.06(-0.09%) |
Sep 19, 2016 | 68.81 | 68.81 | 68.42 | 68.49 | 5,641 | -0.14(-0.21%) |
Sep 16, 2016 | 68.47 | 68.67 | 68.35 | 68.63 | 4,095 | +0.04(+0.05%) |
Sep 15, 2016 | 67.79 | 68.62 | 67.79 | 68.59 | 17,659 | +0.63(+0.93%) |
Sep 14, 2016 | 68.54 | 68.54 | 67.87 | 67.96 | 8,935 | -0.43(-0.62%) |
Sep 13, 2016 | 68.94 | 68.94 | 68.27 | 68.39 | 12,961 | -0.91(-1.31%) |
Sep 12, 2016 | 68.33 | 69.42 | 68.31 | 69.30 | 11,146 | +0.75(+1.10%) |
Sep 09, 2016 | 69.77 | 69.77 | 68.53 | 68.55 | 13,045 | -1.62(-2.30%) |
Sep 08, 2016 | 70.36 | 70.45 | 70.09 | 70.16 | 9,741 | -0.43(-0.61%) |
Sep 07, 2016 | 70.70 | 70.82 | 70.36 | 70.59 | 26,778 | -0.23(-0.33%) |
Sep 06, 2016 | 70.76 | 70.82 | 70.37 | 70.82 | 56,330 | +0.18(+0.25%) |
Sep 02, 2016 | 70.60 | 70.64 | 70.64 | 70.64 | 29,774 | +0.25(+0.35%) |
Sep 01, 2016 | 70.35 | 70.40 | 70.09 | 70.39 | 10,859 | +0.06(+0.09%) |
Aug 31, 2016 | 70.32 | 70.46 | 70.07 | 70.33 | 22,914 | -0.11(-0.15%) |
Aug 30, 2016 | 70.90 | 70.90 | 70.36 | 70.44 | 15,225 | -0.46(-0.65%) |
Aug 29, 2016 | 70.73 | 70.93 | 70.73 | 70.90 | 23,687 | +0.18(+0.25%) |
Aug 26, 2016 | 71.19 | 71.19 | 70.44 | 70.72 | 12,448 | -0.06(-0.09%) |
Aug 25, 2016 | 71.43 | 71.46 | 70.77 | 70.78 | 16,449 | -1.01(-1.41%) |
Aug 24, 2016 | 72.14 | 72.17 | 71.72 | 71.80 | 7,852 | -0.29(-0.41%) |
Aug 23, 2016 | 72.28 | 72.35 | 72.09 | 72.09 | 11,622 | +0.11(+0.15%) |
Aug 22, 2016 | 71.99 | 72.03 | 71.80 | 71.98 | 3,330 | +0.03(+0.04%) |
Aug 19, 2016 | 71.98 | 71.99 | 71.75 | 71.96 | 11,930 | +0.06(+0.09%) |
Aug 18, 2016 | 71.90 | 71.97 | 71.78 | 71.90 | 14,419 | +0.13(+0.19%) |
Aug 17, 2016 | 71.54 | 71.76 | 71.20 | 71.76 | 18,041 | -0.35(-0.48%) |
Aug 16, 2016 | 72.47 | 72.52 | 72.11 | 72.11 | 7,760 | -0.65(-0.89%) |
Aug 15, 2016 | 72.83 | 72.98 | 72.76 | 72.76 | 12,075 | +0.08(+0.11%) |
Aug 12, 2016 | 72.16 | 72.71 | 72.15 | 72.68 | 27,113 | +0.44(+0.60%) |
Aug 11, 2016 | 72.31 | 72.69 | 71.95 | 72.24 | 63,771 | +0.62(+0.87%) |
Aug 10, 2016 | 71.69 | 71.74 | 71.56 | 71.62 | 13,680 | +0.31(+0.44%) |
Aug 09, 2016 | 71.47 | 71.65 | 71.25 | 71.31 | 64,210 | -0.28(-0.39%) |
Aug 08, 2016 | 71.83 | 71.83 | 71.48 | 71.58 | 16,809 | -0.05(-0.07%) |
Aug 05, 2016 | 71.37 | 71.78 | 71.37 | 71.64 | 12,049 | +0.52(+0.73%) |
Aug 04, 2016 | 71.10 | 71.37 | 71.01 | 71.12 | 11,155 | -0.05(-0.08%) |
Aug 03, 2016 | 70.80 | 71.19 | 70.77 | 71.17 | 8,442 | +0.06(+0.09%) |
Aug 02, 2016 | 71.58 | 71.68 | 71.01 | 71.11 | 15,391 | -0.54(-0.76%) |