Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 70.19 | 70.34 | 69.54 | 69.58 | 5,612,653 | -0.35(-0.50%) |
Oct 28, 2016 | 69.47 | 70.17 | 69.20 | 69.93 | 5,966,718 | +0.73(+1.05%) |
Oct 27, 2016 | 70.27 | 70.32 | 68.96 | 69.21 | 6,000,851 | -0.93(-1.33%) |
Oct 26, 2016 | 69.87 | 70.36 | 69.10 | 70.14 | 7,894,847 | -0.29(-0.41%) |
Oct 25, 2016 | 71.58 | 73.08 | 69.93 | 70.43 | 13,960,505 | -1.26(-1.76%) |
Oct 24, 2016 | 71.80 | 72.64 | 71.32 | 71.69 | 6,112,204 | -0.28(-0.39%) |
Oct 21, 2016 | 71.47 | 72.22 | 71.17 | 71.97 | 4,309,034 | -0.25(-0.35%) |
Oct 20, 2016 | 72.58 | 72.76 | 71.89 | 72.23 | 5,489,340 | -0.50(-0.69%) |
Oct 19, 2016 | 72.16 | 72.96 | 71.78 | 72.73 | 7,190,678 | +0.64(+0.89%) |
Oct 18, 2016 | 72.82 | 72.89 | 71.71 | 72.08 | 4,496,139 | -0.06(-0.08%) |
Oct 17, 2016 | 72.21 | 72.49 | 71.82 | 72.14 | 5,420,636 | -0.31(-0.43%) |
Oct 14, 2016 | 72.58 | 73.07 | 72.36 | 72.45 | 4,357,356 | +0.58(+0.80%) |
Oct 13, 2016 | 71.82 | 71.96 | 71.29 | 71.87 | 6,869,345 | -0.50(-0.70%) |
Oct 12, 2016 | 72.31 | 72.52 | 71.92 | 72.38 | 4,779,005 | +0.09(+0.13%) |
Oct 11, 2016 | 73.63 | 73.82 | 72.11 | 72.29 | 7,831,234 | -0.62(-0.85%) |
Oct 10, 2016 | 73.63 | 73.96 | 72.84 | 72.91 | 4,579,530 | -0.21(-0.28%) |
Oct 07, 2016 | 73.98 | 74.16 | 72.68 | 73.11 | 4,566,847 | -0.68(-0.92%) |
Oct 06, 2016 | 73.52 | 74.10 | 73.31 | 73.79 | 4,582,320 | -0.11(-0.15%) |
Oct 05, 2016 | 72.82 | 74.27 | 72.76 | 73.90 | 6,276,551 | +1.58(+2.18%) |
Oct 04, 2016 | 73.14 | 73.51 | 72.05 | 72.32 | 5,739,504 | -0.64(-0.87%) |
Oct 03, 2016 | 72.92 | 73.71 | 72.87 | 72.96 | 5,189,142 | -0.40(-0.55%) |
Sep 30, 2016 | 72.72 | 73.54 | 72.57 | 73.36 | 7,709,442 | +1.07(+1.49%) |
Sep 29, 2016 | 71.30 | 73.43 | 71.30 | 72.29 | 12,844,001 | +0.73(+1.02%) |
Sep 28, 2016 | 68.80 | 71.62 | 68.70 | 71.56 | 11,483,594 | +3.07(+4.48%) |
Sep 27, 2016 | 67.92 | 68.49 | 67.49 | 68.49 | 5,197,571 | +0.42(+0.62%) |
Sep 26, 2016 | 67.93 | 68.33 | 67.78 | 68.07 | 4,042,463 | -0.06(-0.08%) |
Sep 23, 2016 | 69.01 | 69.07 | 68.09 | 68.13 | 3,668,254 | -0.88(-1.27%) |
Sep 22, 2016 | 69.39 | 69.79 | 68.85 | 69.01 | 4,749,675 | +0.02(+0.04%) |
Sep 21, 2016 | 68.01 | 69.00 | 67.78 | 68.98 | 5,159,914 | +1.46(+2.17%) |
Sep 20, 2016 | 68.15 | 68.32 | 67.49 | 67.52 | 3,358,251 | -0.15(-0.22%) |
Sep 19, 2016 | 67.92 | 68.06 | 67.23 | 67.67 | 5,264,054 | -0.14(-0.21%) |
Sep 16, 2016 | 67.45 | 67.83 | 67.11 | 67.81 | 8,125,823 | +0.02(+0.02%) |
Sep 15, 2016 | 66.80 | 68.06 | 66.73 | 67.79 | 4,256,607 | +0.83(+1.25%) |
Sep 14, 2016 | 66.43 | 67.45 | 66.30 | 66.96 | 6,443,211 | +0.65(+0.98%) |
Sep 13, 2016 | 67.02 | 67.16 | 66.06 | 66.30 | 5,736,316 | -1.40(-2.06%) |
Sep 12, 2016 | 66.34 | 67.87 | 66.20 | 67.70 | 4,974,169 | +0.93(+1.40%) |
Sep 09, 2016 | 68.50 | 68.59 | 66.74 | 66.77 | 6,427,181 | -2.27(-3.29%) |
Sep 08, 2016 | 69.01 | 69.39 | 68.66 | 69.04 | 4,114,700 | -0.15(-0.21%) |
Sep 07, 2016 | 68.18 | 69.20 | 68.11 | 69.19 | 4,835,527 | +1.36(+2.00%) |
Sep 06, 2016 | 67.78 | 67.96 | 67.34 | 67.83 | 3,715,916 | +0.32(+0.48%) |
Sep 02, 2016 | 67.92 | 67.51 | 67.51 | 67.51 | 2,963,854 | +0.20(+0.29%) |
Sep 01, 2016 | 67.43 | 67.77 | 66.58 | 67.31 | 4,963,697 | -0.41(-0.61%) |
Aug 31, 2016 | 67.82 | 68.05 | 67.44 | 67.73 | 4,890,594 | -0.44(-0.64%) |
Aug 30, 2016 | 68.48 | 68.72 | 68.02 | 68.16 | 4,197,826 | -0.51(-0.75%) |
Aug 29, 2016 | 68.19 | 68.88 | 68.11 | 68.68 | 2,726,928 | +0.36(+0.53%) |
Aug 26, 2016 | 68.77 | 69.34 | 68.00 | 68.31 | 4,352,244 | -0.15(-0.22%) |
Aug 25, 2016 | 68.65 | 68.73 | 68.25 | 68.46 | 3,730,387 | -0.26(-0.37%) |
Aug 24, 2016 | 68.93 | 69.50 | 68.57 | 68.72 | 2,662,777 | -0.71(-1.02%) |
Aug 23, 2016 | 69.40 | 69.98 | 69.37 | 69.43 | 3,845,919 | +0.35(+0.50%) |
Aug 22, 2016 | 69.11 | 69.24 | 68.59 | 69.08 | 3,489,729 | -0.21(-0.30%) |
Aug 19, 2016 | 68.64 | 69.73 | 68.39 | 69.29 | 4,627,066 | +0.38(+0.55%) |
Aug 18, 2016 | 68.93 | 69.10 | 68.20 | 68.91 | 6,052,157 | -0.85(-1.22%) |
Aug 17, 2016 | 69.76 | 70.02 | 69.29 | 69.76 | 3,610,001 | +0.10(+0.14%) |
Aug 16, 2016 | 69.59 | 69.72 | 69.12 | 69.66 | 3,825,824 | +0.12(+0.17%) |
Aug 15, 2016 | 68.59 | 69.65 | 68.56 | 69.54 | 4,907,921 | +0.95(+1.39%) |
Aug 12, 2016 | 68.81 | 69.24 | 68.25 | 68.59 | 5,254,977 | -0.20(-0.29%) |
Aug 11, 2016 | 68.59 | 69.13 | 68.58 | 68.79 | 2,697,479 | +0.49(+0.71%) |
Aug 10, 2016 | 68.85 | 68.85 | 68.16 | 68.30 | 2,771,346 | -0.15(-0.22%) |
Aug 09, 2016 | 69.02 | 69.21 | 68.35 | 68.45 | 2,801,085 | -0.50(-0.73%) |
Aug 08, 2016 | 68.59 | 69.25 | 68.43 | 68.96 | 4,289,357 | +0.73(+1.07%) |
Aug 05, 2016 | 67.95 | 68.56 | 67.77 | 68.23 | 3,976,281 | +0.65(+0.97%) |
Aug 04, 2016 | 67.62 | 68.21 | 67.27 | 67.58 | 2,913,185 | -0.21(-0.32%) |
Aug 03, 2016 | 67.06 | 68.01 | 66.88 | 67.79 | 3,753,170 | +0.65(+0.97%) |
Aug 02, 2016 | 67.77 | 67.92 | 66.87 | 67.14 | 4,730,598 | -0.59(-0.87%) |