Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.70 | 66.46 | 64.70 | 66.21 | 847,354 | +1.40(+2.17%) |
Oct 28, 2016 | 65.38 | 65.49 | 64.59 | 64.80 | 515,530 | -0.59(-0.90%) |
Oct 27, 2016 | 66.37 | 66.88 | 65.11 | 65.39 | 497,163 | -0.54(-0.83%) |
Oct 26, 2016 | 67.74 | 67.74 | 65.70 | 65.94 | 1,192,462 | -3.38(-4.87%) |
Oct 25, 2016 | 70.76 | 71.03 | 69.11 | 69.32 | 651,534 | -1.60(-2.25%) |
Oct 24, 2016 | 70.89 | 71.44 | 70.57 | 70.91 | 331,401 | +0.32(+0.45%) |
Oct 21, 2016 | 69.75 | 70.88 | 69.74 | 70.60 | 354,743 | +0.41(+0.59%) |
Oct 20, 2016 | 70.79 | 70.80 | 69.82 | 70.18 | 330,492 | -0.46(-0.65%) |
Oct 19, 2016 | 70.13 | 71.16 | 69.83 | 70.64 | 516,499 | +0.80(+1.14%) |
Oct 18, 2016 | 68.94 | 70.08 | 68.03 | 69.84 | 791,772 | +2.29(+3.39%) |
Oct 17, 2016 | 68.31 | 68.95 | 67.38 | 67.55 | 353,621 | -0.87(-1.27%) |
Oct 14, 2016 | 68.45 | 69.15 | 68.16 | 68.42 | 315,170 | +0.27(+0.40%) |
Oct 13, 2016 | 68.02 | 68.52 | 67.43 | 68.15 | 250,890 | -0.39(-0.58%) |
Oct 12, 2016 | 68.42 | 68.74 | 67.62 | 68.54 | 300,334 | +0.32(+0.46%) |
Oct 11, 2016 | 68.45 | 68.68 | 67.61 | 68.23 | 365,083 | -0.31(-0.45%) |
Oct 10, 2016 | 67.03 | 68.66 | 66.74 | 68.53 | 403,116 | +1.97(+2.97%) |
Oct 07, 2016 | 66.05 | 66.91 | 65.56 | 66.56 | 557,192 | +0.39(+0.58%) |
Oct 06, 2016 | 67.08 | 67.12 | 66.06 | 66.17 | 431,563 | -1.21(-1.80%) |
Oct 05, 2016 | 67.41 | 67.53 | 66.49 | 67.38 | 410,253 | -0.15(-0.22%) |
Oct 04, 2016 | 68.49 | 69.06 | 66.75 | 67.53 | 443,286 | -0.93(-1.36%) |
Oct 03, 2016 | 69.35 | 69.64 | 68.07 | 68.46 | 483,632 | -0.73(-1.05%) |
Sep 30, 2016 | 69.95 | 69.99 | 69.08 | 69.19 | 399,754 | -0.35(-0.50%) |
Sep 29, 2016 | 70.76 | 70.76 | 68.83 | 69.54 | 474,836 | -1.28(-1.81%) |
Sep 28, 2016 | 71.57 | 71.57 | 70.22 | 70.82 | 611,526 | -0.79(-1.10%) |
Sep 27, 2016 | 71.75 | 72.11 | 71.16 | 71.61 | 665,562 | -0.02(-0.02%) |
Sep 26, 2016 | 71.90 | 72.23 | 71.31 | 71.63 | 482,198 | -0.48(-0.67%) |
Sep 23, 2016 | 70.59 | 72.44 | 70.21 | 72.11 | 535,437 | +0.89(+1.24%) |
Sep 22, 2016 | 69.32 | 71.51 | 68.96 | 71.23 | 608,000 | +2.51(+3.65%) |
Sep 21, 2016 | 68.06 | 69.44 | 67.86 | 68.72 | 448,195 | +0.53(+0.77%) |
Sep 20, 2016 | 67.81 | 68.21 | 67.06 | 68.19 | 487,213 | +0.79(+1.17%) |
Sep 19, 2016 | 68.22 | 68.55 | 67.10 | 67.40 | 338,823 | -0.70(-1.03%) |
Sep 16, 2016 | 68.73 | 68.74 | 67.86 | 68.10 | 479,336 | -0.57(-0.83%) |
Sep 15, 2016 | 68.51 | 68.87 | 67.79 | 68.67 | 310,818 | +0.43(+0.63%) |
Sep 14, 2016 | 67.97 | 68.53 | 67.29 | 68.24 | 325,046 | +0.64(+0.95%) |
Sep 13, 2016 | 66.74 | 68.01 | 66.59 | 67.60 | 333,596 | +0.76(+1.14%) |
Sep 12, 2016 | 64.73 | 66.92 | 64.73 | 66.84 | 278,303 | +1.90(+2.93%) |
Sep 09, 2016 | 66.09 | 66.09 | 64.94 | 64.94 | 196,521 | -1.33(-2.00%) |
Sep 08, 2016 | 66.57 | 67.61 | 66.20 | 66.26 | 161,332 | -0.58(-0.87%) |
Sep 07, 2016 | 66.60 | 66.95 | 65.97 | 66.84 | 162,926 | +0.18(+0.28%) |
Sep 06, 2016 | 66.54 | 66.89 | 66.17 | 66.66 | 144,463 | +0.18(+0.28%) |
Sep 02, 2016 | 65.95 | 66.47 | 66.47 | 66.47 | 174,240 | +0.49(+0.74%) |
Sep 01, 2016 | 65.46 | 66.31 | 65.20 | 65.98 | 184,952 | +0.32(+0.48%) |
Aug 31, 2016 | 65.57 | 65.88 | 64.84 | 65.66 | 280,539 | +0.10(+0.15%) |
Aug 30, 2016 | 66.02 | 66.23 | 65.45 | 65.57 | 320,502 | -0.56(-0.85%) |
Aug 29, 2016 | 65.59 | 66.76 | 65.38 | 66.13 | 236,525 | +0.80(+1.22%) |
Aug 26, 2016 | 66.57 | 66.70 | 65.01 | 65.33 | 197,918 | -0.78(-1.18%) |
Aug 25, 2016 | 66.38 | 66.83 | 65.99 | 66.11 | 260,424 | -0.40(-0.61%) |
Aug 24, 2016 | 66.56 | 66.74 | 66.29 | 66.52 | 196,054 | -0.04(-0.05%) |
Aug 23, 2016 | 66.69 | 67.10 | 66.31 | 66.55 | 139,308 | +0.13(+0.20%) |
Aug 22, 2016 | 65.38 | 66.70 | 65.38 | 66.42 | 242,489 | +0.67(+1.01%) |
Aug 19, 2016 | 65.77 | 66.24 | 65.44 | 65.75 | 157,954 | -0.32(-0.49%) |
Aug 18, 2016 | 65.09 | 66.21 | 64.88 | 66.08 | 167,948 | +1.00(+1.54%) |
Aug 17, 2016 | 64.93 | 65.66 | 64.16 | 65.08 | 184,792 | -0.08(-0.12%) |
Aug 16, 2016 | 65.48 | 65.84 | 65.05 | 65.16 | 232,747 | -0.66(-1.00%) |
Aug 15, 2016 | 65.81 | 66.26 | 65.65 | 65.81 | 265,432 | +0.30(+0.46%) |
Aug 12, 2016 | 65.95 | 65.98 | 65.15 | 65.52 | 216,101 | -0.43(-0.65%) |
Aug 11, 2016 | 66.00 | 66.69 | 65.12 | 65.95 | 298,534 | +0.57(+0.87%) |
Aug 10, 2016 | 65.95 | 66.11 | 64.77 | 65.38 | 370,612 | -0.77(-1.17%) |
Aug 09, 2016 | 66.32 | 66.66 | 65.88 | 66.15 | 430,273 | +0.05(+0.08%) |
Aug 08, 2016 | 66.02 | 66.75 | 66.02 | 66.09 | 224,464 | -0.17(-0.25%) |
Aug 05, 2016 | 66.41 | 67.45 | 65.73 | 66.26 | 464,640 | -0.22(-0.33%) |
Aug 04, 2016 | 67.45 | 68.45 | 66.28 | 66.48 | 646,203 | -1.25(-1.84%) |
Aug 03, 2016 | 65.95 | 68.35 | 63.95 | 67.73 | 1,044,164 | +2.95(+4.55%) |
Aug 02, 2016 | 65.19 | 65.50 | 63.86 | 64.78 | 826,494 | -0.17(-0.27%) |