Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 69.24 | 69.28 | 69.18 | 69.26 | 573,016 | +0.08(+0.12%) |
Oct 28, 2016 | 69.13 | 69.26 | 69.06 | 69.18 | 705,552 | -0.05(-0.07%) |
Oct 27, 2016 | 69.26 | 69.28 | 69.09 | 69.23 | 709,148 | -0.16(-0.23%) |
Oct 26, 2016 | 69.48 | 69.49 | 69.36 | 69.39 | 806,916 | -0.14(-0.20%) |
Oct 25, 2016 | 69.49 | 69.62 | 69.44 | 69.52 | 746,048 | -0.01(-0.01%) |
Oct 24, 2016 | 69.68 | 69.68 | 69.48 | 69.53 | 596,604 | -0.11(-0.16%) |
Oct 21, 2016 | 69.66 | 69.70 | 69.56 | 69.64 | 551,602 | +0.06(+0.08%) |
Oct 20, 2016 | 69.72 | 69.72 | 69.58 | 69.59 | 537,939 | -0.09(-0.13%) |
Oct 19, 2016 | 69.58 | 69.73 | 69.54 | 69.68 | 847,113 | +0.06(+0.09%) |
Oct 18, 2016 | 69.47 | 69.62 | 69.42 | 69.61 | 829,612 | +0.12(+0.17%) |
Oct 17, 2016 | 69.48 | 69.54 | 69.40 | 69.49 | 763,857 | +0.14(+0.21%) |
Oct 14, 2016 | 69.42 | 69.53 | 69.35 | 69.35 | 962,817 | -0.11(-0.16%) |
Oct 13, 2016 | 69.50 | 69.60 | 69.43 | 69.46 | 703,564 | +0.10(+0.14%) |
Oct 12, 2016 | 69.32 | 69.38 | 69.24 | 69.36 | 789,642 | +0.02(+0.02%) |
Oct 11, 2016 | 69.43 | 69.47 | 69.30 | 69.35 | 782,718 | -0.10(-0.15%) |
Oct 10, 2016 | 69.45 | 69.49 | 69.31 | 69.45 | 881,902 | -0.04(-0.06%) |
Oct 07, 2016 | 69.48 | 69.54 | 69.31 | 69.49 | 736,550 | +0.08(+0.12%) |
Oct 06, 2016 | 69.47 | 69.52 | 69.36 | 69.41 | 818,284 | -0.06(-0.08%) |
Oct 05, 2016 | 69.61 | 69.65 | 69.40 | 69.47 | 1,387,683 | -0.16(-0.23%) |
Oct 04, 2016 | 69.83 | 69.89 | 69.56 | 69.63 | 870,930 | -0.18(-0.26%) |
Oct 03, 2016 | 69.95 | 70.00 | 69.80 | 69.81 | 1,296,569 | -0.12(-0.17%) |
Sep 30, 2016 | 70.08 | 70.10 | 69.86 | 69.93 | 964,001 | -0.14(-0.20%) |
Sep 29, 2016 | 70.01 | 70.11 | 69.90 | 70.07 | 1,257,692 | -0.02(-0.03%) |
Sep 28, 2016 | 70.14 | 70.17 | 70.01 | 70.10 | 822,161 | +0.01(+0.01%) |
Sep 27, 2016 | 70.14 | 70.17 | 69.96 | 70.09 | 985,681 | +0.13(+0.18%) |
Sep 26, 2016 | 69.94 | 70.02 | 69.89 | 69.96 | 886,970 | +0.10(+0.14%) |
Sep 23, 2016 | 69.87 | 69.93 | 69.79 | 69.87 | 1,101,911 | +0.02(+0.03%) |
Sep 22, 2016 | 69.79 | 69.95 | 69.75 | 69.84 | 1,055,675 | +0.13(+0.18%) |
Sep 21, 2016 | 69.55 | 69.71 | 69.40 | 69.71 | 660,434 | +0.18(+0.26%) |
Sep 20, 2016 | 69.59 | 69.69 | 69.53 | 69.53 | 872,423 | +0.02(+0.03%) |
Sep 19, 2016 | 69.56 | 69.60 | 69.49 | 69.51 | 604,786 | -0.05(-0.07%) |
Sep 16, 2016 | 69.59 | 69.61 | 69.47 | 69.55 | 562,173 | +0.07(+0.10%) |
Sep 15, 2016 | 69.46 | 69.55 | 69.35 | 69.48 | 846,343 | -0.00(-0.01%) |
Sep 14, 2016 | 69.35 | 69.55 | 69.29 | 69.49 | 723,012 | +0.20(+0.29%) |
Sep 13, 2016 | 69.57 | 69.57 | 69.14 | 69.28 | 990,343 | -0.23(-0.33%) |
Sep 12, 2016 | 69.42 | 69.56 | 69.36 | 69.51 | 932,120 | +0.05(+0.07%) |
Sep 09, 2016 | 69.55 | 69.63 | 69.45 | 69.47 | 821,932 | -0.30(-0.43%) |
Sep 08, 2016 | 69.98 | 70.03 | 69.74 | 69.77 | 862,545 | -0.32(-0.46%) |
Sep 07, 2016 | 70.19 | 70.19 | 70.05 | 70.09 | 710,035 | +0.04(+0.06%) |
Sep 06, 2016 | 69.79 | 70.10 | 69.76 | 70.05 | 756,329 | +0.28(+0.40%) |
Sep 02, 2016 | 69.87 | 69.77 | 69.77 | 69.77 | 800,647 | -0.09(-0.13%) |
Sep 01, 2016 | 69.53 | 69.90 | 69.53 | 69.86 | 883,660 | +0.04(+0.06%) |
Aug 31, 2016 | 69.88 | 69.98 | 69.78 | 69.82 | 733,811 | -0.05(-0.07%) |
Aug 30, 2016 | 69.90 | 69.92 | 69.80 | 69.86 | 750,602 | -0.02(-0.03%) |
Aug 29, 2016 | 69.72 | 69.90 | 69.64 | 69.89 | 613,743 | +0.28(+0.40%) |
Aug 26, 2016 | 69.91 | 70.02 | 69.53 | 69.61 | 1,037,335 | -0.26(-0.38%) |
Aug 25, 2016 | 69.92 | 69.97 | 69.83 | 69.87 | 632,522 | -0.09(-0.13%) |
Aug 24, 2016 | 70.05 | 70.05 | 69.90 | 69.96 | 1,074,866 | -0.05(-0.07%) |
Aug 23, 2016 | 70.06 | 70.08 | 69.95 | 70.01 | 1,235,522 | +0.04(+0.06%) |
Aug 22, 2016 | 69.95 | 70.00 | 69.88 | 69.97 | 832,204 | +0.12(+0.17%) |
Aug 19, 2016 | 69.91 | 69.94 | 69.76 | 69.85 | 574,457 | -0.17(-0.24%) |
Aug 18, 2016 | 69.98 | 70.09 | 69.88 | 70.02 | 583,177 | +0.09(+0.13%) |
Aug 17, 2016 | 69.87 | 70.01 | 69.78 | 69.93 | 509,907 | +0.13(+0.18%) |
Aug 16, 2016 | 69.87 | 69.93 | 69.74 | 69.80 | 892,473 | -0.10(-0.14%) |
Aug 15, 2016 | 70.01 | 70.04 | 69.86 | 69.90 | 780,366 | -0.17(-0.24%) |
Aug 12, 2016 | 70.12 | 70.21 | 70.00 | 70.06 | 1,133,039 | +0.26(+0.38%) |
Aug 11, 2016 | 70.11 | 70.13 | 69.75 | 69.80 | 963,665 | -0.30(-0.43%) |
Aug 10, 2016 | 70.02 | 70.11 | 69.92 | 70.10 | 921,341 | +0.17(+0.24%) |
Aug 09, 2016 | 69.81 | 69.96 | 69.78 | 69.94 | 821,845 | +0.21(+0.31%) |
Aug 08, 2016 | 69.61 | 69.75 | 69.55 | 69.72 | 1,019,004 | -0.02(-0.02%) |
Aug 05, 2016 | 69.99 | 70.04 | 69.70 | 69.74 | 800,263 | -0.29(-0.42%) |
Aug 04, 2016 | 70.03 | 70.16 | 69.96 | 70.03 | 676,501 | +0.18(+0.26%) |
Aug 03, 2016 | 69.90 | 69.90 | 69.70 | 69.85 | 800,206 | -0.03(-0.05%) |
Aug 02, 2016 | 69.96 | 69.96 | 69.83 | 69.88 | 810,603 | -0.14(-0.19%) |