Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.80 | 64.90 | 64.08 | 64.12 | 4,102,305 | -0.60(-0.93%) |
Oct 28, 2016 | 65.66 | 65.72 | 64.13 | 64.72 | 6,508,540 | -1.42(-2.14%) |
Oct 27, 2016 | 67.17 | 67.23 | 66.11 | 66.13 | 4,364,555 | -0.52(-0.78%) |
Oct 26, 2016 | 67.23 | 67.43 | 66.31 | 66.65 | 3,441,937 | -0.86(-1.27%) |
Oct 25, 2016 | 66.76 | 67.97 | 65.56 | 67.51 | 9,784,593 | +0.16(+0.23%) |
Oct 24, 2016 | 68.16 | 68.33 | 67.24 | 67.36 | 5,023,508 | -0.59(-0.87%) |
Oct 21, 2016 | 68.20 | 68.41 | 67.80 | 67.95 | 3,702,489 | -0.43(-0.62%) |
Oct 20, 2016 | 68.36 | 68.69 | 68.07 | 68.37 | 3,065,572 | +0.16(+0.23%) |
Oct 19, 2016 | 68.56 | 68.88 | 68.19 | 68.22 | 3,442,022 | -0.18(-0.27%) |
Oct 18, 2016 | 68.68 | 68.72 | 68.16 | 68.40 | 3,706,311 | +0.21(+0.31%) |
Oct 17, 2016 | 69.06 | 69.06 | 67.74 | 68.19 | 4,473,726 | -0.64(-0.93%) |
Oct 14, 2016 | 69.61 | 69.74 | 68.78 | 68.83 | 3,620,613 | -0.63(-0.91%) |
Oct 13, 2016 | 69.41 | 69.89 | 69.12 | 69.47 | 4,105,612 | -0.44(-0.63%) |
Oct 12, 2016 | 71.04 | 71.39 | 69.87 | 69.91 | 4,180,223 | -1.13(-1.59%) |
Oct 11, 2016 | 71.72 | 71.94 | 70.55 | 71.04 | 4,857,874 | -1.09(-1.50%) |
Oct 10, 2016 | 71.32 | 72.28 | 71.29 | 72.12 | 5,307,252 | +0.84(+1.18%) |
Oct 07, 2016 | 70.83 | 71.47 | 70.59 | 71.28 | 4,884,575 | +0.54(+0.76%) |
Oct 06, 2016 | 70.55 | 71.01 | 70.10 | 70.74 | 3,448,266 | -0.24(-0.34%) |
Oct 05, 2016 | 70.64 | 71.28 | 70.54 | 70.99 | 4,100,332 | +0.56(+0.79%) |
Oct 04, 2016 | 70.39 | 70.69 | 70.06 | 70.43 | 3,666,903 | +0.10(+0.14%) |
Oct 03, 2016 | 69.47 | 70.40 | 69.20 | 70.33 | 4,587,561 | +0.64(+0.92%) |
Sep 30, 2016 | 69.55 | 70.03 | 69.49 | 69.69 | 4,159,442 | +0.45(+0.65%) |
Sep 29, 2016 | 69.77 | 69.87 | 68.80 | 69.24 | 3,763,203 | -0.84(-1.20%) |
Sep 28, 2016 | 70.20 | 70.48 | 69.48 | 70.08 | 2,841,473 | -0.15(-0.21%) |
Sep 27, 2016 | 70.00 | 70.27 | 69.13 | 70.23 | 7,933,335 | +1.18(+1.71%) |
Sep 26, 2016 | 70.33 | 70.46 | 69.03 | 69.05 | 4,989,352 | -1.42(-2.02%) |
Sep 23, 2016 | 70.31 | 70.73 | 70.13 | 70.47 | 2,530,905 | -0.11(-0.16%) |
Sep 22, 2016 | 70.38 | 70.73 | 70.10 | 70.59 | 3,040,046 | +0.36(+0.52%) |
Sep 21, 2016 | 69.29 | 70.33 | 69.19 | 70.22 | 3,624,885 | +0.86(+1.24%) |
Sep 20, 2016 | 69.14 | 69.77 | 68.85 | 69.36 | 4,180,111 | +0.63(+0.91%) |
Sep 19, 2016 | 68.42 | 68.92 | 68.16 | 68.74 | 3,825,218 | +0.31(+0.46%) |
Sep 16, 2016 | 68.34 | 68.52 | 67.88 | 68.42 | 4,900,345 | -0.02(-0.03%) |
Sep 15, 2016 | 67.83 | 68.65 | 67.53 | 68.44 | 3,056,100 | +0.46(+0.68%) |
Sep 14, 2016 | 68.31 | 68.81 | 67.75 | 67.98 | 3,064,426 | -0.16(-0.24%) |
Sep 13, 2016 | 68.48 | 68.48 | 67.72 | 68.15 | 3,626,508 | -0.52(-0.76%) |
Sep 12, 2016 | 67.72 | 68.85 | 67.56 | 68.67 | 3,787,604 | +0.73(+1.07%) |
Sep 09, 2016 | 69.14 | 69.14 | 67.90 | 67.94 | 4,782,148 | -1.43(-2.07%) |
Sep 08, 2016 | 69.49 | 69.61 | 68.95 | 69.37 | 5,073,430 | +1.13(+1.65%) |
Sep 07, 2016 | 68.16 | 68.50 | 67.96 | 68.24 | 3,422,877 | +0.07(+0.10%) |
Sep 06, 2016 | 66.97 | 68.34 | 66.97 | 68.17 | 6,366,955 | +1.44(+2.16%) |
Sep 02, 2016 | 67.31 | 66.73 | 66.73 | 66.73 | 4,541,377 | -0.33(-0.49%) |
Sep 01, 2016 | 67.51 | 67.73 | 66.69 | 67.06 | 4,082,219 | -0.45(-0.67%) |
Aug 31, 2016 | 67.63 | 67.81 | 67.32 | 67.51 | 2,513,620 | -0.02(-0.03%) |
Aug 30, 2016 | 68.25 | 68.25 | 67.41 | 67.53 | 2,333,509 | -0.72(-1.06%) |
Aug 29, 2016 | 68.02 | 68.37 | 67.77 | 68.25 | 2,537,411 | +0.31(+0.46%) |
Aug 26, 2016 | 67.77 | 68.44 | 67.59 | 67.94 | 2,996,932 | +0.20(+0.29%) |
Aug 25, 2016 | 68.11 | 68.75 | 67.56 | 67.74 | 3,225,205 | -0.37(-0.55%) |
Aug 24, 2016 | 69.21 | 69.46 | 67.89 | 68.11 | 3,942,039 | -0.98(-1.42%) |
Aug 23, 2016 | 69.19 | 69.44 | 68.98 | 69.09 | 3,924,255 | +0.24(+0.35%) |
Aug 22, 2016 | 68.88 | 69.38 | 68.62 | 68.85 | 3,635,769 | +0.20(+0.29%) |
Aug 19, 2016 | 69.08 | 69.28 | 68.41 | 68.65 | 4,314,057 | -0.63(-0.90%) |
Aug 18, 2016 | 69.55 | 69.80 | 69.02 | 69.28 | 3,498,368 | -0.29(-0.41%) |
Aug 17, 2016 | 69.61 | 69.77 | 69.10 | 69.56 | 2,901,612 | +0.23(+0.34%) |
Aug 16, 2016 | 69.68 | 69.81 | 69.33 | 69.33 | 2,486,083 | -0.36(-0.52%) |
Aug 15, 2016 | 69.75 | 70.00 | 69.53 | 69.69 | 3,201,997 | +0.03(+0.05%) |
Aug 12, 2016 | 69.63 | 70.09 | 69.38 | 69.66 | 2,907,924 | -0.30(-0.42%) |
Aug 11, 2016 | 69.45 | 70.04 | 69.45 | 69.95 | 2,773,144 | +0.45(+0.65%) |
Aug 10, 2016 | 69.13 | 70.03 | 68.74 | 69.50 | 5,744,643 | -0.82(-1.17%) |
Aug 09, 2016 | 70.54 | 70.87 | 69.63 | 70.32 | 2,599,626 | -0.09(-0.12%) |
Aug 08, 2016 | 70.27 | 70.62 | 69.42 | 70.41 | 4,899,347 | +0.03(+0.05%) |
Aug 05, 2016 | 71.11 | 71.20 | 69.92 | 70.37 | 6,822,788 | -0.74(-1.04%) |
Aug 04, 2016 | 71.63 | 71.63 | 71.07 | 71.11 | 2,426,659 | -0.26(-0.36%) |
Aug 03, 2016 | 71.98 | 71.98 | 71.06 | 71.37 | 3,408,400 | -0.52(-0.72%) |
Aug 02, 2016 | 71.74 | 72.22 | 71.24 | 71.89 | 3,871,130 | +0.12(+0.17%) |