Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 68.28 | 69.06 | 68.23 | 68.66 | 848,324 | +0.72(+1.06%) |
Oct 28, 2016 | 67.52 | 69.53 | 67.52 | 67.94 | 1,019,510 | +0.21(+0.31%) |
Oct 27, 2016 | 69.81 | 70.46 | 67.59 | 67.73 | 980,066 | -1.94(-2.79%) |
Oct 26, 2016 | 67.89 | 70.35 | 67.76 | 69.67 | 1,360,955 | +1.32(+1.93%) |
Oct 25, 2016 | 66.52 | 68.36 | 66.24 | 68.35 | 1,003,836 | +1.21(+1.81%) |
Oct 24, 2016 | 67.67 | 68.00 | 66.89 | 67.14 | 1,068,096 | -0.24(-0.36%) |
Oct 21, 2016 | 67.52 | 68.74 | 66.92 | 67.38 | 1,060,989 | -0.77(-1.14%) |
Oct 20, 2016 | 68.13 | 68.78 | 67.99 | 68.16 | 1,050,508 | +0.03(+0.04%) |
Oct 19, 2016 | 67.76 | 68.99 | 67.36 | 68.13 | 763,894 | +0.42(+0.62%) |
Oct 18, 2016 | 67.38 | 68.52 | 67.38 | 67.71 | 786,472 | +0.61(+0.90%) |
Oct 17, 2016 | 68.08 | 68.61 | 66.84 | 67.11 | 976,947 | -1.15(-1.69%) |
Oct 14, 2016 | 68.91 | 69.81 | 68.14 | 68.26 | 973,059 | +0.00(+0.00%) |
Oct 13, 2016 | 67.71 | 68.72 | 67.70 | 68.26 | 1,460,660 | -0.01(-0.01%) |
Oct 12, 2016 | 67.71 | 68.80 | 67.63 | 68.27 | 1,129,512 | +0.56(+0.82%) |
Oct 11, 2016 | 68.20 | 69.30 | 67.54 | 67.71 | 1,556,690 | -0.98(-1.42%) |
Oct 10, 2016 | 67.62 | 69.04 | 67.62 | 68.69 | 962,163 | +1.25(+1.86%) |
Oct 07, 2016 | 69.09 | 69.26 | 67.05 | 67.44 | 1,572,222 | -1.23(-1.79%) |
Oct 06, 2016 | 68.52 | 69.31 | 67.73 | 68.67 | 1,599,899 | +0.08(+0.12%) |
Oct 05, 2016 | 66.00 | 69.15 | 65.94 | 68.58 | 3,328,913 | +3.04(+4.64%) |
Oct 04, 2016 | 64.17 | 65.84 | 63.91 | 65.54 | 1,835,939 | +1.77(+2.77%) |
Oct 03, 2016 | 62.57 | 63.85 | 62.52 | 63.77 | 1,328,735 | +1.00(+1.60%) |
Sep 30, 2016 | 62.06 | 62.98 | 61.19 | 62.77 | 1,560,692 | +1.15(+1.87%) |
Sep 29, 2016 | 62.99 | 63.55 | 61.25 | 61.62 | 1,716,450 | -1.47(-2.32%) |
Sep 28, 2016 | 63.12 | 63.65 | 62.19 | 63.08 | 1,570,634 | +0.18(+0.28%) |
Sep 27, 2016 | 64.23 | 64.27 | 62.44 | 62.90 | 2,156,146 | -1.36(-2.12%) |
Sep 26, 2016 | 66.17 | 66.22 | 64.20 | 64.27 | 1,255,571 | -2.24(-3.37%) |
Sep 23, 2016 | 64.80 | 66.60 | 64.68 | 66.51 | 1,707,805 | +1.43(+2.20%) |
Sep 22, 2016 | 64.39 | 65.80 | 64.29 | 65.08 | 2,205,670 | +1.23(+1.93%) |
Sep 21, 2016 | 64.01 | 64.61 | 63.07 | 63.85 | 1,672,759 | +0.24(+0.38%) |
Sep 20, 2016 | 65.18 | 65.67 | 63.33 | 63.60 | 1,442,500 | -1.41(-2.18%) |
Sep 19, 2016 | 65.62 | 66.31 | 64.89 | 65.02 | 1,866,709 | -0.48(-0.73%) |
Sep 16, 2016 | 66.32 | 66.79 | 65.15 | 65.50 | 2,645,944 | -1.04(-1.56%) |
Sep 15, 2016 | 66.27 | 67.32 | 66.19 | 66.53 | 1,624,341 | -0.16(-0.24%) |
Sep 14, 2016 | 66.56 | 67.75 | 66.30 | 66.69 | 2,668,793 | +0.19(+0.28%) |
Sep 13, 2016 | 64.94 | 66.67 | 64.93 | 66.51 | 1,923,977 | +0.36(+0.55%) |
Sep 12, 2016 | 64.51 | 66.48 | 64.09 | 66.15 | 2,082,442 | +1.38(+2.13%) |
Sep 09, 2016 | 67.96 | 68.18 | 64.75 | 64.77 | 2,908,965 | -4.10(-5.96%) |
Sep 08, 2016 | 69.40 | 69.41 | 68.65 | 68.87 | 900,786 | -0.60(-0.86%) |
Sep 07, 2016 | 68.54 | 69.54 | 68.07 | 69.47 | 882,344 | +1.16(+1.70%) |
Sep 06, 2016 | 69.14 | 69.23 | 67.88 | 68.30 | 2,142,175 | -0.76(-1.10%) |
Sep 02, 2016 | 68.55 | 69.06 | 69.06 | 69.06 | 1,346,347 | +1.15(+1.70%) |
Sep 01, 2016 | 68.51 | 69.25 | 66.42 | 67.91 | 1,923,300 | -1.14(-1.65%) |
Aug 31, 2016 | 67.35 | 69.38 | 67.33 | 69.04 | 2,114,521 | +1.73(+2.56%) |
Aug 30, 2016 | 66.00 | 68.33 | 65.86 | 67.32 | 2,459,938 | -0.21(-0.31%) |
Aug 29, 2016 | 67.67 | 69.31 | 66.69 | 67.53 | 1,887,158 | -0.40(-0.58%) |
Aug 26, 2016 | 69.31 | 69.44 | 66.29 | 67.92 | 6,105,212 | -2.35(-3.34%) |
Aug 25, 2016 | 71.84 | 73.89 | 66.29 | 70.27 | 12,836,534 | -10.16(-12.63%) |
Aug 24, 2016 | 79.79 | 81.02 | 79.44 | 80.43 | 2,852,226 | +0.43(+0.54%) |
Aug 23, 2016 | 77.98 | 80.26 | 77.98 | 80.00 | 2,294,647 | +2.17(+2.79%) |
Aug 22, 2016 | 77.50 | 78.62 | 77.17 | 77.83 | 1,130,083 | -0.54(-0.69%) |
Aug 19, 2016 | 78.02 | 80.30 | 77.68 | 78.37 | 1,242,311 | +0.09(+0.12%) |
Aug 18, 2016 | 76.37 | 78.37 | 75.94 | 78.27 | 1,169,578 | +1.67(+2.18%) |
Aug 17, 2016 | 77.96 | 78.05 | 75.86 | 76.61 | 1,369,632 | -1.24(-1.59%) |
Aug 16, 2016 | 77.72 | 78.33 | 75.27 | 77.84 | 1,136,057 | -0.20(-0.26%) |
Aug 15, 2016 | 76.86 | 79.29 | 76.86 | 78.05 | 1,954,453 | +1.22(+1.59%) |
Aug 12, 2016 | 75.88 | 77.06 | 75.67 | 76.83 | 842,451 | +0.51(+0.66%) |
Aug 11, 2016 | 74.26 | 76.51 | 74.26 | 76.32 | 1,235,166 | +2.99(+4.08%) |
Aug 10, 2016 | 73.90 | 75.03 | 73.22 | 73.33 | 713,718 | -0.51(-0.68%) |
Aug 09, 2016 | 73.83 | 74.48 | 72.98 | 73.84 | 1,218,568 | -0.19(-0.26%) |
Aug 08, 2016 | 73.30 | 74.43 | 73.25 | 74.03 | 921,030 | +0.76(+1.03%) |
Aug 05, 2016 | 72.98 | 74.04 | 72.76 | 73.27 | 1,136,416 | +0.67(+0.92%) |
Aug 04, 2016 | 71.25 | 72.61 | 70.63 | 72.61 | 1,353,251 | +1.53(+2.16%) |
Aug 03, 2016 | 69.84 | 71.19 | 68.94 | 71.07 | 1,188,995 | +0.67(+0.96%) |
Aug 02, 2016 | 72.87 | 73.02 | 70.29 | 70.40 | 1,249,995 | -2.61(-3.58%) |