Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 66.07 | 66.94 | 64.21 | 64.72 | 711,897 | -1.14(-1.73%) |
Oct 28, 2016 | 67.74 | 68.54 | 65.46 | 65.86 | 515,232 | -2.94(-4.27%) |
Oct 27, 2016 | 68.90 | 68.90 | 68.19 | 68.80 | 193,596 | +0.01(+0.01%) |
Oct 26, 2016 | 69.29 | 69.62 | 68.73 | 68.79 | 198,741 | -0.66(-0.95%) |
Oct 25, 2016 | 69.45 | 69.57 | 68.72 | 69.45 | 207,475 | +0.00(+0.00%) |
Oct 24, 2016 | 70.44 | 70.44 | 69.04 | 69.45 | 167,240 | -0.14(-0.21%) |
Oct 21, 2016 | 68.75 | 69.82 | 68.43 | 69.59 | 204,504 | +1.07(+1.57%) |
Oct 20, 2016 | 68.65 | 69.27 | 68.00 | 68.52 | 243,573 | -0.46(-0.67%) |
Oct 19, 2016 | 68.80 | 69.25 | 68.58 | 68.98 | 108,528 | +0.08(+0.12%) |
Oct 18, 2016 | 69.25 | 69.45 | 68.53 | 68.90 | 125,208 | +0.17(+0.25%) |
Oct 17, 2016 | 68.56 | 68.97 | 68.56 | 68.73 | 90,311 | +0.15(+0.22%) |
Oct 14, 2016 | 68.20 | 68.83 | 68.16 | 68.57 | 196,045 | +0.40(+0.58%) |
Oct 13, 2016 | 67.45 | 68.73 | 67.27 | 68.18 | 234,178 | -0.06(-0.09%) |
Oct 12, 2016 | 68.15 | 68.37 | 67.74 | 68.24 | 156,185 | +0.53(+0.79%) |
Oct 11, 2016 | 68.20 | 68.29 | 67.24 | 67.71 | 169,632 | -0.79(-1.16%) |
Oct 10, 2016 | 68.58 | 69.02 | 68.26 | 68.50 | 129,023 | +0.28(+0.41%) |
Oct 07, 2016 | 69.14 | 69.15 | 67.82 | 68.22 | 309,912 | -0.90(-1.30%) |
Oct 06, 2016 | 68.64 | 69.15 | 68.33 | 69.12 | 170,158 | +0.48(+0.70%) |
Oct 05, 2016 | 68.96 | 69.08 | 68.48 | 68.65 | 210,326 | +0.01(+0.01%) |
Oct 04, 2016 | 69.66 | 70.06 | 68.55 | 68.64 | 269,069 | -1.14(-1.63%) |
Oct 03, 2016 | 69.51 | 69.84 | 69.09 | 69.77 | 334,314 | -0.05(-0.06%) |
Sep 30, 2016 | 69.77 | 70.28 | 69.42 | 69.82 | 451,235 | +0.18(+0.26%) |
Sep 29, 2016 | 70.60 | 70.86 | 69.52 | 69.64 | 194,115 | -1.26(-1.78%) |
Sep 28, 2016 | 70.67 | 70.94 | 70.00 | 70.90 | 234,932 | +0.78(+1.12%) |
Sep 27, 2016 | 69.77 | 70.48 | 69.77 | 70.12 | 700,019 | -0.29(-0.41%) |
Sep 26, 2016 | 70.97 | 71.22 | 70.38 | 70.40 | 320,495 | -0.66(-0.93%) |
Sep 23, 2016 | 71.41 | 71.69 | 70.90 | 71.06 | 174,197 | -0.60(-0.84%) |
Sep 22, 2016 | 71.31 | 71.71 | 70.67 | 71.67 | 311,825 | +0.94(+1.33%) |
Sep 21, 2016 | 71.08 | 71.08 | 70.21 | 70.73 | 458,176 | -0.27(-0.38%) |
Sep 20, 2016 | 71.34 | 71.62 | 70.98 | 71.00 | 311,501 | +0.10(+0.14%) |
Sep 19, 2016 | 70.26 | 71.07 | 70.25 | 70.90 | 258,591 | +0.91(+1.30%) |
Sep 16, 2016 | 69.77 | 70.36 | 69.77 | 69.99 | 344,046 | -0.27(-0.39%) |
Sep 15, 2016 | 69.72 | 70.34 | 69.68 | 70.26 | 180,302 | +0.48(+0.68%) |
Sep 14, 2016 | 69.89 | 70.13 | 69.50 | 69.78 | 166,280 | -0.15(-0.22%) |
Sep 13, 2016 | 70.42 | 70.68 | 69.57 | 69.94 | 273,985 | -0.87(-1.24%) |
Sep 12, 2016 | 69.45 | 70.86 | 69.45 | 70.81 | 201,882 | +0.95(+1.36%) |
Sep 09, 2016 | 71.16 | 71.16 | 69.84 | 69.86 | 362,859 | -1.58(-2.21%) |
Sep 08, 2016 | 72.62 | 72.65 | 71.41 | 71.44 | 311,894 | -0.97(-1.35%) |
Sep 07, 2016 | 71.41 | 72.49 | 71.41 | 72.42 | 350,529 | +0.75(+1.04%) |
Sep 06, 2016 | 71.65 | 71.98 | 71.18 | 71.67 | 263,543 | +0.27(+0.38%) |
Sep 02, 2016 | 70.77 | 71.40 | 71.40 | 71.40 | 280,512 | +1.07(+1.53%) |
Sep 01, 2016 | 70.46 | 70.62 | 69.89 | 70.32 | 232,683 | -0.01(-0.01%) |
Aug 31, 2016 | 70.84 | 71.06 | 70.31 | 70.33 | 310,122 | -0.64(-0.90%) |
Aug 30, 2016 | 71.05 | 71.36 | 70.88 | 70.97 | 220,489 | -0.08(-0.11%) |
Aug 29, 2016 | 70.80 | 71.31 | 70.80 | 71.05 | 181,194 | +0.28(+0.40%) |
Aug 26, 2016 | 70.39 | 71.31 | 70.39 | 70.77 | 417,125 | +0.36(+0.51%) |
Aug 25, 2016 | 69.84 | 70.84 | 69.84 | 70.41 | 243,330 | +0.44(+0.63%) |
Aug 24, 2016 | 69.65 | 70.12 | 69.65 | 69.97 | 206,124 | +0.22(+0.31%) |
Aug 23, 2016 | 69.82 | 70.29 | 69.69 | 69.75 | 346,384 | +0.22(+0.31%) |
Aug 22, 2016 | 69.24 | 69.65 | 68.91 | 69.54 | 160,281 | +0.29(+0.42%) |
Aug 19, 2016 | 68.96 | 69.44 | 68.76 | 69.25 | 232,205 | -0.05(-0.07%) |
Aug 18, 2016 | 68.37 | 69.29 | 68.20 | 69.29 | 244,896 | +0.94(+1.37%) |
Aug 17, 2016 | 67.84 | 68.38 | 67.65 | 68.36 | 198,926 | +0.57(+0.84%) |
Aug 16, 2016 | 68.18 | 68.22 | 67.72 | 67.79 | 206,483 | -0.31(-0.45%) |
Aug 15, 2016 | 68.43 | 68.62 | 68.08 | 68.10 | 114,159 | -0.07(-0.11%) |
Aug 12, 2016 | 68.54 | 68.64 | 67.96 | 68.17 | 109,942 | -0.47(-0.68%) |
Aug 11, 2016 | 69.07 | 69.32 | 68.43 | 68.64 | 214,351 | -0.11(-0.16%) |
Aug 10, 2016 | 68.61 | 68.84 | 68.40 | 68.74 | 147,422 | +0.22(+0.32%) |
Aug 09, 2016 | 68.78 | 69.08 | 68.29 | 68.53 | 169,652 | -0.17(-0.25%) |
Aug 08, 2016 | 69.19 | 69.98 | 68.54 | 68.70 | 205,228 | -0.38(-0.55%) |
Aug 05, 2016 | 69.72 | 69.74 | 68.95 | 69.08 | 241,621 | -0.17(-0.25%) |
Aug 04, 2016 | 69.21 | 69.89 | 69.03 | 69.25 | 191,390 | +0.14(+0.21%) |
Aug 03, 2016 | 69.19 | 69.42 | 68.77 | 69.11 | 236,758 | +0.01(+0.01%) |
Aug 02, 2016 | 69.66 | 69.66 | 68.49 | 69.10 | 450,816 | -0.66(-0.94%) |