Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 68.61 | 68.78 | 67.79 | 68.08 | 3,420,538 | -0.17(-0.25%) |
Oct 28, 2016 | 68.07 | 68.62 | 67.96 | 68.25 | 2,123,061 | +0.33(+0.48%) |
Oct 27, 2016 | 69.36 | 69.36 | 67.87 | 67.92 | 2,410,897 | -1.31(-1.89%) |
Oct 26, 2016 | 69.90 | 70.48 | 68.92 | 69.23 | 3,233,449 | -1.06(-1.50%) |
Oct 25, 2016 | 71.03 | 71.36 | 70.03 | 70.29 | 4,192,731 | -0.90(-1.26%) |
Oct 24, 2016 | 71.48 | 71.71 | 70.48 | 71.19 | 5,256,336 | +0.16(+0.23%) |
Oct 21, 2016 | 67.78 | 71.15 | 67.77 | 71.02 | 5,936,267 | +2.53(+3.69%) |
Oct 20, 2016 | 68.63 | 68.68 | 67.94 | 68.49 | 3,241,721 | -0.13(-0.19%) |
Oct 19, 2016 | 68.95 | 69.11 | 67.82 | 68.62 | 3,077,993 | -0.08(-0.12%) |
Oct 18, 2016 | 69.20 | 69.43 | 68.54 | 68.70 | 3,107,663 | -0.13(-0.18%) |
Oct 17, 2016 | 69.05 | 69.43 | 68.71 | 68.83 | 1,800,656 | -0.03(-0.04%) |
Oct 14, 2016 | 68.79 | 69.57 | 68.70 | 68.86 | 2,862,060 | +0.16(+0.23%) |
Oct 13, 2016 | 68.35 | 68.91 | 68.21 | 68.70 | 2,524,579 | +0.28(+0.40%) |
Oct 12, 2016 | 66.46 | 68.70 | 66.46 | 68.42 | 4,480,114 | +1.83(+2.75%) |
Oct 11, 2016 | 66.30 | 66.88 | 66.16 | 66.59 | 3,102,289 | +0.22(+0.34%) |
Oct 10, 2016 | 66.07 | 66.59 | 65.92 | 66.37 | 1,375,572 | +0.30(+0.45%) |
Oct 07, 2016 | 66.70 | 67.32 | 65.81 | 66.07 | 2,162,440 | -0.40(-0.61%) |
Oct 06, 2016 | 66.52 | 67.18 | 66.01 | 66.47 | 3,078,104 | -0.16(-0.25%) |
Oct 05, 2016 | 68.26 | 68.47 | 66.14 | 66.64 | 5,117,531 | -1.35(-1.98%) |
Oct 04, 2016 | 70.03 | 70.03 | 67.75 | 67.98 | 4,265,295 | -1.92(-2.74%) |
Oct 03, 2016 | 70.17 | 70.43 | 69.61 | 69.90 | 3,080,441 | -0.59(-0.84%) |
Sep 30, 2016 | 70.68 | 70.98 | 70.13 | 70.49 | 3,590,810 | +0.15(+0.21%) |
Sep 29, 2016 | 70.65 | 70.71 | 69.73 | 70.34 | 3,305,417 | -0.27(-0.38%) |
Sep 28, 2016 | 71.15 | 71.35 | 70.60 | 70.61 | 3,527,207 | -0.46(-0.64%) |
Sep 27, 2016 | 71.82 | 71.90 | 71.06 | 71.07 | 2,544,719 | -0.47(-0.66%) |
Sep 26, 2016 | 70.97 | 71.71 | 70.82 | 71.54 | 3,490,838 | +0.32(+0.45%) |
Sep 23, 2016 | 70.48 | 71.53 | 70.31 | 71.22 | 3,479,402 | +0.26(+0.37%) |
Sep 22, 2016 | 70.32 | 71.30 | 70.22 | 70.95 | 5,298,827 | +1.04(+1.49%) |
Sep 21, 2016 | 68.48 | 69.96 | 68.15 | 69.91 | 3,852,223 | +1.40(+2.04%) |
Sep 20, 2016 | 69.11 | 69.19 | 68.51 | 68.51 | 3,024,996 | -0.17(-0.25%) |
Sep 19, 2016 | 67.72 | 68.87 | 67.62 | 68.69 | 3,356,416 | +1.07(+1.58%) |
Sep 16, 2016 | 68.18 | 68.29 | 67.20 | 67.62 | 5,248,723 | -0.82(-1.19%) |
Sep 15, 2016 | 68.37 | 68.91 | 68.12 | 68.43 | 3,692,089 | +0.05(+0.08%) |
Sep 14, 2016 | 68.45 | 68.78 | 68.09 | 68.38 | 3,065,452 | +0.30(+0.45%) |
Sep 13, 2016 | 69.74 | 69.85 | 67.41 | 68.08 | 5,584,379 | -1.53(-2.19%) |
Sep 12, 2016 | 68.93 | 69.81 | 68.57 | 69.60 | 3,623,885 | +0.46(+0.66%) |
Sep 09, 2016 | 71.92 | 71.92 | 69.13 | 69.14 | 7,797,199 | -3.22(-4.45%) |
Sep 08, 2016 | 73.06 | 73.17 | 72.34 | 72.37 | 4,639,753 | -0.88(-1.20%) |
Sep 07, 2016 | 72.43 | 73.36 | 72.32 | 73.25 | 8,842,140 | +0.61(+0.84%) |
Sep 06, 2016 | 71.88 | 72.66 | 71.69 | 72.64 | 4,324,945 | +1.46(+2.05%) |
Sep 02, 2016 | 70.58 | 71.18 | 71.18 | 71.18 | 2,950,580 | +0.97(+1.38%) |
Sep 01, 2016 | 70.17 | 70.33 | 69.91 | 70.21 | 2,191,010 | -0.01(-0.02%) |
Aug 31, 2016 | 69.66 | 70.40 | 69.62 | 70.23 | 3,167,828 | +0.43(+0.62%) |
Aug 30, 2016 | 69.54 | 69.89 | 69.11 | 69.80 | 2,081,840 | +0.34(+0.49%) |
Aug 29, 2016 | 69.33 | 69.65 | 69.30 | 69.45 | 2,038,462 | +0.35(+0.50%) |
Aug 26, 2016 | 70.11 | 70.34 | 68.89 | 69.11 | 2,852,406 | -0.91(-1.30%) |
Aug 25, 2016 | 70.31 | 70.68 | 69.89 | 70.02 | 2,503,823 | -0.21(-0.30%) |
Aug 24, 2016 | 69.53 | 70.42 | 69.53 | 70.23 | 3,052,426 | +0.79(+1.13%) |
Aug 23, 2016 | 69.57 | 69.87 | 69.40 | 69.44 | 1,640,087 | +0.00(+0.00%) |
Aug 22, 2016 | 69.28 | 69.60 | 68.90 | 69.44 | 2,229,303 | +0.25(+0.36%) |
Aug 19, 2016 | 69.77 | 69.77 | 68.69 | 69.19 | 2,655,746 | -0.69(-0.99%) |
Aug 18, 2016 | 70.07 | 70.28 | 69.59 | 69.88 | 1,764,981 | -0.21(-0.30%) |
Aug 17, 2016 | 70.42 | 70.45 | 69.76 | 70.08 | 2,304,629 | -0.16(-0.23%) |
Aug 16, 2016 | 71.02 | 71.09 | 70.00 | 70.25 | 2,136,924 | -1.04(-1.47%) |
Aug 15, 2016 | 71.58 | 71.88 | 71.28 | 71.29 | 1,703,274 | -0.23(-0.32%) |
Aug 12, 2016 | 71.38 | 71.87 | 71.27 | 71.52 | 1,509,010 | +0.19(+0.26%) |
Aug 11, 2016 | 71.33 | 71.54 | 70.97 | 71.34 | 1,417,338 | +0.07(+0.10%) |
Aug 10, 2016 | 70.99 | 71.40 | 70.99 | 71.26 | 1,744,741 | +0.26(+0.37%) |
Aug 09, 2016 | 71.14 | 71.31 | 70.78 | 71.00 | 2,347,717 | -0.06(-0.08%) |
Aug 08, 2016 | 71.31 | 71.58 | 70.95 | 71.06 | 1,231,221 | -0.24(-0.33%) |
Aug 05, 2016 | 71.97 | 72.00 | 71.12 | 71.30 | 1,884,776 | -0.48(-0.67%) |
Aug 04, 2016 | 71.27 | 71.89 | 71.14 | 71.78 | 1,842,189 | +0.56(+0.79%) |
Aug 03, 2016 | 71.69 | 71.85 | 71.02 | 71.22 | 2,246,928 | -0.56(-0.77%) |
Aug 02, 2016 | 72.23 | 72.40 | 71.67 | 71.77 | 2,036,961 | -0.65(-0.90%) |