Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 66.12 | 67.05 | 65.91 | 66.65 | 724,944 | +1.01(+1.54%) |
Oct 28, 2016 | 64.75 | 66.46 | 64.57 | 65.64 | 357,639 | +0.83(+1.28%) |
Oct 27, 2016 | 65.77 | 65.77 | 64.40 | 64.81 | 466,648 | -1.00(-1.52%) |
Oct 26, 2016 | 67.68 | 67.68 | 65.30 | 65.81 | 680,963 | -2.00(-2.95%) |
Oct 25, 2016 | 67.73 | 68.73 | 67.73 | 67.81 | 534,749 | -0.57(-0.83%) |
Oct 24, 2016 | 67.96 | 68.46 | 67.47 | 68.38 | 512,196 | +0.87(+1.29%) |
Oct 21, 2016 | 67.86 | 67.95 | 67.23 | 67.51 | 602,838 | -0.59(-0.87%) |
Oct 20, 2016 | 68.41 | 68.41 | 67.71 | 68.10 | 546,383 | -0.25(-0.37%) |
Oct 19, 2016 | 68.33 | 68.90 | 67.93 | 68.35 | 301,097 | -0.01(-0.01%) |
Oct 18, 2016 | 68.58 | 68.79 | 67.86 | 68.36 | 475,211 | +0.19(+0.28%) |
Oct 17, 2016 | 68.01 | 68.39 | 67.60 | 68.17 | 403,861 | +0.13(+0.19%) |
Oct 14, 2016 | 67.65 | 68.62 | 67.65 | 68.04 | 393,062 | +0.55(+0.81%) |
Oct 13, 2016 | 67.54 | 67.96 | 66.89 | 67.49 | 385,838 | -0.39(-0.57%) |
Oct 12, 2016 | 68.39 | 68.39 | 67.82 | 67.88 | 296,860 | -0.39(-0.57%) |
Oct 11, 2016 | 70.83 | 70.83 | 68.06 | 68.27 | 650,514 | -2.46(-3.48%) |
Oct 10, 2016 | 70.81 | 70.88 | 70.31 | 70.73 | 313,662 | +0.44(+0.63%) |
Oct 07, 2016 | 70.64 | 70.75 | 70.12 | 70.29 | 357,183 | -0.48(-0.68%) |
Oct 06, 2016 | 70.97 | 70.97 | 70.50 | 70.77 | 560,206 | -0.17(-0.24%) |
Oct 05, 2016 | 70.98 | 71.43 | 70.27 | 70.94 | 1,003,552 | -0.07(-0.10%) |
Oct 04, 2016 | 70.95 | 71.49 | 70.50 | 71.01 | 993,208 | -0.04(-0.06%) |
Oct 03, 2016 | 71.67 | 72.07 | 70.49 | 71.05 | 1,153,210 | -0.43(-0.60%) |
Sep 30, 2016 | 71.83 | 72.06 | 71.18 | 71.48 | 1,454,206 | -0.33(-0.46%) |
Sep 29, 2016 | 72.86 | 72.91 | 71.22 | 71.81 | 449,521 | -1.13(-1.55%) |
Sep 28, 2016 | 72.78 | 72.94 | 72.07 | 72.94 | 703,180 | +0.05(+0.07%) |
Sep 27, 2016 | 72.32 | 72.89 | 71.69 | 72.89 | 790,216 | +0.77(+1.07%) |
Sep 26, 2016 | 72.14 | 72.53 | 71.61 | 72.12 | 482,187 | -0.17(-0.24%) |
Sep 23, 2016 | 72.12 | 72.30 | 71.19 | 72.29 | 670,670 | -0.12(-0.17%) |
Sep 22, 2016 | 72.21 | 72.55 | 72.00 | 72.41 | 595,424 | +0.41(+0.57%) |
Sep 21, 2016 | 70.74 | 72.14 | 70.57 | 72.00 | 749,057 | +1.43(+2.03%) |
Sep 20, 2016 | 70.58 | 70.60 | 69.73 | 70.57 | 791,518 | +0.30(+0.43%) |
Sep 19, 2016 | 70.56 | 71.00 | 69.98 | 70.27 | 770,338 | +0.04(+0.06%) |
Sep 16, 2016 | 70.76 | 70.79 | 69.95 | 70.23 | 3,542,655 | -0.68(-0.96%) |
Sep 15, 2016 | 70.18 | 71.14 | 70.03 | 70.91 | 875,106 | +0.62(+0.88%) |
Sep 14, 2016 | 69.82 | 70.40 | 69.69 | 70.29 | 656,116 | +0.27(+0.39%) |
Sep 13, 2016 | 70.82 | 70.82 | 69.43 | 70.02 | 889,420 | -0.98(-1.38%) |
Sep 12, 2016 | 69.40 | 71.01 | 69.03 | 71.00 | 803,561 | +1.47(+2.11%) |
Sep 09, 2016 | 70.50 | 70.50 | 69.43 | 69.53 | 746,180 | -1.13(-1.60%) |
Sep 08, 2016 | 72.43 | 72.52 | 70.24 | 70.66 | 850,736 | -1.66(-2.30%) |
Sep 07, 2016 | 71.43 | 72.41 | 71.06 | 72.32 | 1,107,711 | +0.74(+1.03%) |
Sep 06, 2016 | 71.51 | 71.79 | 70.83 | 71.58 | 1,280,065 | +0.04(+0.06%) |
Sep 02, 2016 | 71.35 | 71.54 | 71.54 | 71.54 | 1,332,300 | +0.12(+0.17%) |
Sep 01, 2016 | 68.96 | 71.74 | 68.96 | 71.42 | 2,141,192 | +2.89(+4.22%) |
Aug 31, 2016 | 68.53 | 69.20 | 67.78 | 68.53 | 4,507,740 | +0.22(+0.32%) |
Aug 30, 2016 | 68.59 | 68.82 | 68.10 | 68.31 | 1,573,705 | -0.43(-0.63%) |
Aug 29, 2016 | 68.40 | 69.18 | 68.31 | 68.74 | 813,940 | +0.46(+0.67%) |
Aug 26, 2016 | 68.76 | 68.76 | 67.47 | 68.28 | 818,055 | +0.07(+0.10%) |
Aug 25, 2016 | 67.80 | 68.22 | 67.68 | 68.21 | 612,306 | +0.54(+0.80%) |
Aug 24, 2016 | 68.52 | 68.55 | 67.54 | 67.67 | 605,317 | -0.64(-0.94%) |
Aug 23, 2016 | 68.64 | 68.64 | 67.86 | 68.31 | 696,031 | +0.06(+0.09%) |
Aug 22, 2016 | 67.94 | 68.35 | 67.50 | 68.25 | 801,217 | +0.48(+0.71%) |
Aug 19, 2016 | 67.75 | 67.90 | 67.25 | 67.77 | 761,215 | -0.29(-0.43%) |
Aug 18, 2016 | 68.25 | 68.71 | 67.40 | 68.06 | 623,076 | -0.35(-0.51%) |
Aug 17, 2016 | 68.20 | 68.64 | 67.72 | 68.41 | 561,161 | +0.27(+0.40%) |
Aug 16, 2016 | 68.51 | 69.08 | 68.11 | 68.14 | 490,213 | -0.71(-1.03%) |
Aug 15, 2016 | 68.20 | 68.92 | 68.20 | 68.85 | 537,702 | +0.73(+1.07%) |
Aug 12, 2016 | 67.00 | 68.36 | 66.86 | 68.12 | 1,087,206 | +1.23(+1.84%) |
Aug 11, 2016 | 66.12 | 66.99 | 65.07 | 66.89 | 568,576 | +0.85(+1.29%) |
Aug 10, 2016 | 66.64 | 67.09 | 65.86 | 66.04 | 488,903 | -0.70(-1.05%) |
Aug 09, 2016 | 62.66 | 67.36 | 62.66 | 66.74 | 1,155,905 | +3.97(+6.32%) |
Aug 08, 2016 | 62.45 | 62.97 | 62.18 | 62.77 | 426,733 | +0.20(+0.32%) |
Aug 05, 2016 | 63.60 | 63.60 | 62.42 | 62.57 | 407,138 | -0.83(-1.31%) |
Aug 04, 2016 | 63.06 | 63.47 | 62.84 | 63.40 | 278,533 | +0.39(+0.62%) |
Aug 03, 2016 | 62.93 | 63.25 | 62.69 | 63.01 | 406,641 | +0.08(+0.13%) |
Aug 02, 2016 | 63.25 | 63.69 | 62.64 | 62.93 | 353,974 | -0.33(-0.52%) |