Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.90 | 65.42 | 64.42 | 64.50 | 2,431 | -0.47(-0.72%) |
Oct 28, 2016 | 64.94 | 64.97 | 64.89 | 64.97 | 989 | +0.72(+1.12%) |
Oct 27, 2016 | 65.22 | 65.22 | 64.25 | 64.25 | 1,459 | -0.45(-0.69%) |
Oct 26, 2016 | 64.70 | 64.70 | 64.70 | 64.70 | 573 | -0.61(-0.93%) |
Oct 25, 2016 | 65.36 | 65.43 | 64.99 | 65.31 | 5,028 | -0.16(-0.24%) |
Oct 24, 2016 | 65.47 | 65.47 | 65.12 | 65.47 | 4,286 | +0.16(+0.24%) |
Oct 21, 2016 | 64.40 | 65.31 | 64.02 | 65.31 | 3,214 | +0.58(+0.90%) |
Oct 20, 2016 | 64.08 | 65.31 | 64.08 | 64.73 | 4,269 | +0.59(+0.93%) |
Oct 19, 2016 | 64.10 | 65.02 | 64.10 | 64.14 | 2,046 | -0.31(-0.49%) |
Oct 18, 2016 | 63.31 | 65.28 | 63.31 | 64.45 | 25,952 | -0.12(-0.18%) |
Oct 17, 2016 | 64.67 | 64.76 | 64.54 | 64.57 | 6,936 | +0.82(+1.28%) |
Oct 14, 2016 | 64.33 | 64.33 | 63.75 | 63.75 | 636 | -1.04(-1.61%) |
Oct 13, 2016 | 64.42 | 64.89 | 64.28 | 64.79 | 7,261 | -0.60(-0.92%) |
Oct 12, 2016 | 64.28 | 65.54 | 64.28 | 65.39 | 4,029 | +0.38(+0.58%) |
Oct 11, 2016 | 65.00 | 65.01 | 64.59 | 65.01 | 3,133 | -0.96(-1.46%) |
Oct 10, 2016 | 65.97 | 66.03 | 65.58 | 65.97 | 3,845 | +0.56(+0.86%) |
Oct 07, 2016 | 65.29 | 65.66 | 64.93 | 65.41 | 3,372 | +0.04(+0.05%) |
Oct 06, 2016 | 64.63 | 65.87 | 64.63 | 65.37 | 3,719 | -0.89(-1.34%) |
Oct 05, 2016 | 65.75 | 66.42 | 65.75 | 66.26 | 1,311 | +0.71(+1.09%) |
Oct 04, 2016 | 66.59 | 66.59 | 64.47 | 65.55 | 2,683 | +0.39(+0.60%) |
Oct 03, 2016 | 66.43 | 66.43 | 65.16 | 65.16 | 2,913 | -0.42(-0.65%) |
Sep 30, 2016 | 65.82 | 66.09 | 65.58 | 65.58 | 9,885 | +0.42(+0.64%) |
Sep 29, 2016 | 65.50 | 65.50 | 65.16 | 65.16 | 1,334 | -0.74(-1.12%) |
Sep 28, 2016 | 65.91 | 65.91 | 65.90 | 65.90 | 680 | +0.62(+0.95%) |
Sep 27, 2016 | 65.37 | 65.74 | 64.55 | 65.28 | 1,662 | +0.31(+0.48%) |
Sep 26, 2016 | 64.99 | 64.99 | 64.97 | 64.97 | 972 | -1.14(-1.72%) |
Sep 23, 2016 | 65.24 | 66.11 | 65.24 | 66.11 | 4,447 | -0.37(-0.56%) |
Sep 22, 2016 | 66.51 | 66.63 | 65.31 | 66.48 | 8,894 | +1.47(+2.26%) |
Sep 21, 2016 | 65.36 | 65.36 | 63.59 | 65.01 | 1,858 | -0.21(-0.31%) |
Sep 20, 2016 | 65.22 | 65.22 | 65.22 | 65.22 | 780 | +0.12(+0.18%) |
Sep 19, 2016 | 64.37 | 65.10 | 64.37 | 65.10 | 668 | +0.44(+0.69%) |
Sep 16, 2016 | 64.68 | 64.69 | 64.06 | 64.66 | 3,426 | +0.09(+0.15%) |
Sep 15, 2016 | 64.91 | 64.91 | 63.78 | 64.56 | 16,401 | +0.76(+1.19%) |
Sep 14, 2016 | 64.59 | 64.59 | 63.44 | 63.80 | 2,642 | -0.30(-0.47%) |
Sep 13, 2016 | 64.66 | 64.66 | 63.34 | 64.10 | 4,826 | -1.11(-1.71%) |
Sep 12, 2016 | 65.19 | 65.72 | 64.97 | 65.21 | 1,445 | -0.04(-0.05%) |
Sep 09, 2016 | 66.47 | 66.47 | 65.25 | 65.25 | 2,834 | -1.06(-1.60%) |
Sep 08, 2016 | 66.70 | 66.70 | 65.34 | 66.31 | 4,086 | -0.48(-0.71%) |
Sep 07, 2016 | 66.89 | 66.89 | 66.56 | 66.79 | 2,575 | +0.22(+0.32%) |
Sep 06, 2016 | 66.24 | 66.62 | 65.89 | 66.58 | 5,343 | +0.98(+1.49%) |
Sep 02, 2016 | 64.87 | 65.60 | 65.60 | 65.60 | 4,800 | +1.23(+1.91%) |
Sep 01, 2016 | 65.74 | 65.74 | 64.37 | 64.37 | 2,521 | -1.10(-1.68%) |
Aug 31, 2016 | 64.87 | 65.47 | 64.87 | 65.47 | 1,552 | -0.28(-0.43%) |
Aug 30, 2016 | 64.43 | 65.76 | 64.34 | 65.75 | 4,944 | -0.34(-0.51%) |
Aug 29, 2016 | 64.41 | 66.09 | 64.41 | 66.09 | 3,975 | +0.58(+0.89%) |
Aug 26, 2016 | 66.09 | 66.09 | 65.25 | 65.51 | 3,600 | -0.24(-0.37%) |
Aug 25, 2016 | 65.58 | 65.75 | 65.34 | 65.75 | 1,732 | +0.05(+0.07%) |
Aug 24, 2016 | 66.00 | 66.00 | 65.62 | 65.70 | 4,187 | -0.20(-0.31%) |
Aug 23, 2016 | 66.40 | 66.40 | 65.35 | 65.91 | 5,580 | +0.12(+0.18%) |
Aug 22, 2016 | 65.83 | 65.86 | 65.03 | 65.79 | 1,854 | +0.76(+1.17%) |
Aug 19, 2016 | 65.84 | 66.01 | 64.59 | 65.03 | 1,215 | -1.28(-1.94%) |
Aug 18, 2016 | 66.31 | 66.31 | 65.45 | 66.31 | 3,528 | +1.28(+1.96%) |
Aug 17, 2016 | 65.81 | 65.81 | 65.03 | 65.03 | 2,164 | -0.98(-1.48%) |
Aug 16, 2016 | 65.50 | 66.13 | 65.50 | 66.01 | 3,684 | -0.13(-0.20%) |
Aug 15, 2016 | 66.00 | 66.14 | 65.59 | 66.14 | 3,446 | +0.64(+0.98%) |
Aug 12, 2016 | 64.95 | 65.83 | 64.95 | 65.50 | 1,721 | -0.30(-0.46%) |
Aug 11, 2016 | 66.01 | 66.13 | 64.95 | 65.80 | 7,068 | +0.40(+0.61%) |
Aug 10, 2016 | 64.81 | 65.40 | 64.81 | 65.40 | 2,064 | +0.11(+0.17%) |
Aug 09, 2016 | 65.28 | 65.40 | 64.38 | 65.29 | 1,792 | +0.29(+0.44%) |
Aug 08, 2016 | 65.37 | 65.44 | 65.00 | 65.00 | 3,870 | +0.13(+0.20%) |
Aug 05, 2016 | 65.18 | 65.24 | 64.36 | 64.87 | 10,159 | +0.51(+0.79%) |
Aug 04, 2016 | 64.95 | 64.95 | 63.91 | 64.36 | 1,028 | -0.19(-0.29%) |
Aug 03, 2016 | 64.55 | 64.55 | 64.55 | 64.55 | 1,535 | +0.96(+1.51%) |
Aug 02, 2016 | 64.27 | 64.58 | 63.23 | 63.59 | 2,391 | -1.60(-2.45%) |