Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 69.33 | 69.52 | 68.91 | 68.99 | 491,362 | -0.14(-0.20%) |
Oct 28, 2016 | 68.88 | 69.63 | 68.76 | 69.13 | 733,699 | +0.21(+0.31%) |
Oct 27, 2016 | 69.71 | 69.78 | 68.65 | 68.92 | 778,657 | -0.49(-0.70%) |
Oct 26, 2016 | 69.14 | 69.66 | 68.83 | 69.41 | 626,088 | +0.42(+0.61%) |
Oct 25, 2016 | 69.32 | 69.35 | 68.73 | 68.99 | 351,350 | -0.45(-0.65%) |
Oct 24, 2016 | 69.80 | 70.04 | 69.30 | 69.44 | 326,770 | +0.02(+0.03%) |
Oct 21, 2016 | 69.18 | 69.48 | 68.99 | 69.42 | 444,048 | +0.07(+0.10%) |
Oct 20, 2016 | 68.45 | 69.60 | 68.20 | 69.35 | 836,162 | +1.20(+1.76%) |
Oct 19, 2016 | 67.98 | 68.15 | 67.76 | 68.15 | 350,992 | +0.29(+0.43%) |
Oct 18, 2016 | 67.83 | 68.03 | 67.62 | 67.86 | 527,679 | +0.47(+0.70%) |
Oct 17, 2016 | 67.73 | 67.94 | 67.28 | 67.39 | 446,477 | +0.19(+0.28%) |
Oct 14, 2016 | 68.14 | 68.14 | 67.18 | 67.20 | 574,385 | +0.16(+0.25%) |
Oct 13, 2016 | 66.64 | 67.57 | 66.30 | 67.03 | 999,513 | +0.17(+0.26%) |
Oct 12, 2016 | 65.44 | 67.42 | 65.34 | 66.86 | 1,052,922 | +1.43(+2.18%) |
Oct 11, 2016 | 65.82 | 65.82 | 65.06 | 65.44 | 412,935 | -0.50(-0.76%) |
Oct 10, 2016 | 65.79 | 66.14 | 65.79 | 65.94 | 431,738 | +0.56(+0.85%) |
Oct 07, 2016 | 65.83 | 65.90 | 65.07 | 65.38 | 345,633 | -0.45(-0.69%) |
Oct 06, 2016 | 64.73 | 65.92 | 64.61 | 65.84 | 569,813 | +0.87(+1.34%) |
Oct 05, 2016 | 65.11 | 65.37 | 64.87 | 64.97 | 455,901 | -0.06(-0.10%) |
Oct 04, 2016 | 65.05 | 65.45 | 64.87 | 65.03 | 448,684 | -0.04(-0.06%) |
Oct 03, 2016 | 65.10 | 65.16 | 64.62 | 65.07 | 496,700 | -0.15(-0.23%) |
Sep 30, 2016 | 64.78 | 65.37 | 64.47 | 65.22 | 441,376 | +0.70(+1.08%) |
Sep 29, 2016 | 65.44 | 65.58 | 64.33 | 64.52 | 262,749 | -0.97(-1.48%) |
Sep 28, 2016 | 65.28 | 65.53 | 64.91 | 65.49 | 296,597 | +0.47(+0.72%) |
Sep 27, 2016 | 64.11 | 65.05 | 63.83 | 65.02 | 310,601 | +0.99(+1.54%) |
Sep 26, 2016 | 63.83 | 64.33 | 63.83 | 64.04 | 264,146 | +0.13(+0.20%) |
Sep 23, 2016 | 64.36 | 64.60 | 63.89 | 63.91 | 242,214 | -0.52(-0.80%) |
Sep 22, 2016 | 64.11 | 64.65 | 64.02 | 64.43 | 327,403 | +0.78(+1.22%) |
Sep 21, 2016 | 63.42 | 63.78 | 63.19 | 63.65 | 308,924 | +0.48(+0.76%) |
Sep 20, 2016 | 63.20 | 63.53 | 63.08 | 63.17 | 306,995 | +0.24(+0.39%) |
Sep 19, 2016 | 62.68 | 63.11 | 62.38 | 62.93 | 307,043 | +0.42(+0.68%) |
Sep 16, 2016 | 62.35 | 62.94 | 62.27 | 62.51 | 447,371 | -0.32(-0.51%) |
Sep 15, 2016 | 62.67 | 63.10 | 62.35 | 62.83 | 218,679 | +0.38(+0.60%) |
Sep 14, 2016 | 62.49 | 62.64 | 62.13 | 62.45 | 382,950 | +0.08(+0.13%) |
Sep 13, 2016 | 62.70 | 62.94 | 62.15 | 62.37 | 317,251 | -0.71(-1.13%) |
Sep 12, 2016 | 61.96 | 63.18 | 61.66 | 63.09 | 855,721 | +0.96(+1.55%) |
Sep 09, 2016 | 63.49 | 63.49 | 62.12 | 62.12 | 495,334 | -1.85(-2.89%) |
Sep 08, 2016 | 64.30 | 64.63 | 63.96 | 63.97 | 359,079 | -0.62(-0.96%) |
Sep 07, 2016 | 64.88 | 64.88 | 64.13 | 64.59 | 424,993 | -0.31(-0.47%) |
Sep 06, 2016 | 65.38 | 65.47 | 64.69 | 64.90 | 434,304 | -0.16(-0.25%) |
Sep 02, 2016 | 65.02 | 65.06 | 65.06 | 65.06 | 343,330 | +0.38(+0.59%) |
Sep 01, 2016 | 64.61 | 64.94 | 64.51 | 64.68 | 366,261 | -0.17(-0.27%) |
Aug 31, 2016 | 64.75 | 64.94 | 64.10 | 64.85 | 411,001 | +0.17(+0.27%) |
Aug 30, 2016 | 64.00 | 64.73 | 64.00 | 64.68 | 449,132 | +0.69(+1.08%) |
Aug 29, 2016 | 63.86 | 64.40 | 63.86 | 63.99 | 254,914 | +0.31(+0.48%) |
Aug 26, 2016 | 64.18 | 64.18 | 63.43 | 63.68 | 288,392 | -0.31(-0.48%) |
Aug 25, 2016 | 63.89 | 64.14 | 63.71 | 63.99 | 334,916 | -0.03(-0.05%) |
Aug 24, 2016 | 64.03 | 64.28 | 63.86 | 64.02 | 463,607 | -0.20(-0.30%) |
Aug 23, 2016 | 64.48 | 64.72 | 64.13 | 64.22 | 296,094 | +0.05(+0.07%) |
Aug 22, 2016 | 64.30 | 64.30 | 63.90 | 64.17 | 223,251 | -0.12(-0.18%) |
Aug 19, 2016 | 63.48 | 64.52 | 63.21 | 64.29 | 391,166 | +0.58(+0.90%) |
Aug 18, 2016 | 63.94 | 63.94 | 63.20 | 63.71 | 468,009 | +0.05(+0.07%) |
Aug 17, 2016 | 64.29 | 64.30 | 63.54 | 63.66 | 437,233 | -0.57(-0.88%) |
Aug 16, 2016 | 64.39 | 64.74 | 64.22 | 64.23 | 460,404 | -0.25(-0.39%) |
Aug 15, 2016 | 64.25 | 64.68 | 64.25 | 64.48 | 375,715 | +0.23(+0.36%) |
Aug 12, 2016 | 63.97 | 64.81 | 63.83 | 64.25 | 654,530 | +0.25(+0.39%) |
Aug 11, 2016 | 64.20 | 64.28 | 63.59 | 64.00 | 667,817 | -0.03(-0.05%) |
Aug 10, 2016 | 63.96 | 64.48 | 63.89 | 64.03 | 819,183 | +0.01(+0.01%) |
Aug 09, 2016 | 64.20 | 64.57 | 63.84 | 64.02 | 857,754 | -0.22(-0.34%) |
Aug 08, 2016 | 62.24 | 64.24 | 62.07 | 64.24 | 1,710,372 | +2.30(+3.72%) |
Aug 05, 2016 | 61.92 | 62.47 | 61.82 | 61.93 | 877,409 | +0.16(+0.26%) |
Aug 04, 2016 | 61.12 | 62.39 | 61.12 | 61.77 | 1,454,753 | +1.03(+1.69%) |
Aug 03, 2016 | 59.01 | 61.21 | 58.03 | 60.74 | 1,093,041 | +3.39(+5.92%) |
Aug 02, 2016 | 57.74 | 57.91 | 57.06 | 57.35 | 670,135 | -0.43(-0.74%) |