Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.86 | 65.02 | 63.83 | 64.41 | 2,048,534 | -0.39(-0.61%) |
Oct 28, 2016 | 64.68 | 65.35 | 64.60 | 64.81 | 2,141,732 | +0.24(+0.38%) |
Oct 27, 2016 | 65.32 | 65.38 | 64.11 | 64.56 | 3,642,245 | -0.92(-1.41%) |
Oct 26, 2016 | 65.68 | 66.14 | 65.37 | 65.48 | 1,019,547 | -0.36(-0.54%) |
Oct 25, 2016 | 66.10 | 65.74 | 65.84 | 1,734,577 | -0.30(-0.45%) | |
Oct 24, 2016 | 65.81 | 66.26 | 65.55 | 66.14 | 1,696,222 | +0.78(+1.19%) |
Oct 21, 2016 | 65.20 | 65.62 | 64.84 | 65.36 | 1,247,324 | -0.24(-0.37%) |
Oct 20, 2016 | 66.50 | 66.54 | 65.22 | 65.61 | 2,508,731 | -0.90(-1.35%) |
Oct 19, 2016 | 66.41 | 66.69 | 66.24 | 66.50 | 1,131,820 | +0.32(+0.49%) |
Oct 18, 2016 | 66.62 | 66.76 | 66.12 | 66.18 | 1,347,281 | +0.12(+0.18%) |
Oct 17, 2016 | 66.82 | 66.86 | 66.02 | 66.06 | 1,326,697 | -0.60(-0.90%) |
Oct 14, 2016 | 66.81 | 67.49 | 66.65 | 66.66 | 1,038,344 | +0.15(+0.22%) |
Oct 13, 2016 | 66.82 | 67.04 | 66.16 | 66.51 | 1,731,150 | -0.75(-1.11%) |
Oct 12, 2016 | 66.74 | 67.35 | 66.47 | 67.26 | 1,107,160 | +0.61(+0.92%) |
Oct 11, 2016 | 67.17 | 67.18 | 66.24 | 66.65 | 1,600,535 | -0.80(-1.19%) |
Oct 10, 2016 | 67.86 | 68.10 | 67.42 | 67.45 | 1,279,539 | -0.19(-0.28%) |
Oct 07, 2016 | 68.37 | 68.57 | 67.35 | 67.65 | 1,941,108 | -0.57(-0.83%) |
Oct 06, 2016 | 67.02 | 68.26 | 66.99 | 68.21 | 2,167,123 | +1.23(+1.83%) |
Oct 05, 2016 | 66.99 | 67.86 | 66.52 | 66.98 | 2,021,582 | +0.36(+0.54%) |
Oct 04, 2016 | 67.02 | 67.25 | 66.16 | 66.63 | 1,279,359 | -0.39(-0.59%) |
Oct 03, 2016 | 66.92 | 67.38 | 66.86 | 67.02 | 1,215,394 | -0.10(-0.16%) |
Sep 30, 2016 | 67.04 | 67.37 | 66.47 | 67.12 | 2,081,653 | +0.17(+0.25%) |
Sep 29, 2016 | 67.25 | 67.87 | 66.91 | 66.96 | 1,357,471 | -0.34(-0.51%) |
Sep 28, 2016 | 67.86 | 67.86 | 66.72 | 67.30 | 1,948,264 | -0.44(-0.66%) |
Sep 27, 2016 | 67.08 | 67.77 | 66.98 | 67.74 | 1,460,399 | +0.76(+1.13%) |
Sep 26, 2016 | 66.89 | 67.33 | 66.88 | 66.98 | 1,082,957 | -0.18(-0.27%) |
Sep 23, 2016 | 67.11 | 67.45 | 67.10 | 67.17 | 1,248,821 | -0.38(-0.57%) |
Sep 22, 2016 | 67.73 | 67.87 | 67.10 | 67.55 | 1,573,220 | +0.35(+0.52%) |
Sep 21, 2016 | 66.98 | 67.34 | 66.29 | 67.20 | 2,441,248 | +0.48(+0.72%) |
Sep 20, 2016 | 66.57 | 67.04 | 66.41 | 66.72 | 2,270,882 | +0.58(+0.88%) |
Sep 19, 2016 | 66.16 | 66.36 | 65.75 | 66.14 | 3,197,726 | +0.71(+1.08%) |
Sep 16, 2016 | 66.56 | 66.57 | 65.24 | 65.43 | 14,168,707 | -1.36(-2.04%) |
Sep 15, 2016 | 66.15 | 67.07 | 65.79 | 66.79 | 2,480,703 | +0.51(+0.78%) |
Sep 14, 2016 | 66.70 | 66.96 | 66.03 | 66.28 | 3,157,434 | -0.32(-0.48%) |
Sep 13, 2016 | 67.16 | 67.46 | 66.54 | 66.60 | 2,334,071 | -1.18(-1.74%) |
Sep 12, 2016 | 66.88 | 67.92 | 66.63 | 67.78 | 2,452,378 | +0.56(+0.84%) |
Sep 09, 2016 | 68.47 | 68.87 | 67.21 | 67.22 | 2,331,908 | -1.62(-2.35%) |
Sep 08, 2016 | 69.19 | 69.53 | 68.69 | 68.83 | 2,384,337 | -0.69(-0.99%) |
Sep 07, 2016 | 69.81 | 69.81 | 69.18 | 69.52 | 1,644,318 | -0.31(-0.45%) |
Sep 06, 2016 | 70.93 | 70.93 | 69.33 | 69.83 | 2,082,405 | -0.03(-0.04%) |
Sep 02, 2016 | 69.47 | 69.86 | 69.86 | 69.86 | 1,860,240 | +0.69(+1.00%) |
Sep 01, 2016 | 68.96 | 69.29 | 68.65 | 69.16 | 1,620,883 | +0.27(+0.39%) |
Aug 31, 2016 | 69.03 | 69.03 | 68.62 | 68.89 | 1,514,161 | -0.17(-0.24%) |
Aug 30, 2016 | 69.05 | 69.21 | 68.80 | 69.06 | 950,893 | +0.12(+0.18%) |
Aug 29, 2016 | 69.06 | 69.47 | 68.88 | 68.94 | 1,287,275 | -0.12(-0.18%) |
Aug 26, 2016 | 69.34 | 69.78 | 68.68 | 69.06 | 909,090 | -0.08(-0.11%) |
Aug 25, 2016 | 69.05 | 69.26 | 68.78 | 69.14 | 1,188,064 | +0.04(+0.06%) |
Aug 24, 2016 | 69.43 | 69.56 | 68.83 | 69.09 | 1,318,162 | -0.44(-0.64%) |
Aug 23, 2016 | 69.28 | 69.57 | 69.22 | 69.54 | 1,026,159 | +0.49(+0.70%) |
Aug 22, 2016 | 68.79 | 69.06 | 68.58 | 69.05 | 959,187 | +0.20(+0.29%) |
Aug 19, 2016 | 68.63 | 68.88 | 68.34 | 68.85 | 1,631,744 | +0.03(+0.05%) |
Aug 18, 2016 | 68.62 | 69.00 | 68.58 | 68.81 | 1,673,130 | +0.08(+0.11%) |
Aug 17, 2016 | 68.68 | 68.87 | 68.19 | 68.74 | 1,342,687 | +0.23(+0.33%) |
Aug 16, 2016 | 69.22 | 69.22 | 68.51 | 68.51 | 1,424,468 | -1.04(-1.50%) |
Aug 15, 2016 | 69.59 | 69.80 | 69.38 | 69.55 | 1,318,936 | +0.04(+0.06%) |
Aug 12, 2016 | 69.67 | 69.71 | 69.24 | 69.51 | 1,536,245 | -0.40(-0.57%) |
Aug 11, 2016 | 69.61 | 70.10 | 69.61 | 69.91 | 1,717,900 | +0.56(+0.81%) |
Aug 10, 2016 | 69.30 | 69.41 | 69.00 | 69.34 | 1,054,079 | +0.10(+0.15%) |
Aug 09, 2016 | 69.04 | 69.43 | 68.81 | 69.24 | 1,915,851 | +0.28(+0.40%) |
Aug 08, 2016 | 69.27 | 69.27 | 68.73 | 68.96 | 1,198,367 | +0.16(+0.23%) |
Aug 05, 2016 | 68.25 | 68.93 | 68.15 | 68.81 | 1,186,935 | +0.88(+1.29%) |
Aug 04, 2016 | 67.96 | 68.44 | 67.87 | 67.93 | 1,783,873 | +0.06(+0.09%) |
Aug 03, 2016 | 68.16 | 68.20 | 67.50 | 67.87 | 1,690,243 | -0.28(-0.41%) |
Aug 02, 2016 | 68.73 | 68.81 | 67.90 | 68.15 | 1,834,259 | -0.63(-0.92%) |