Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 68.61 | 68.78 | 67.78 | 68.07 | 3,420,848 | -0.17(-0.25%) |
Oct 28, 2016 | 68.06 | 68.61 | 67.95 | 68.25 | 2,123,254 | +0.33(+0.48%) |
Oct 27, 2016 | 69.35 | 69.35 | 67.86 | 67.92 | 2,411,116 | -1.31(-1.89%) |
Oct 26, 2016 | 69.89 | 70.48 | 68.91 | 69.23 | 3,233,743 | -1.05(-1.50%) |
Oct 25, 2016 | 71.02 | 71.35 | 70.03 | 70.28 | 4,193,112 | -0.90(-1.26%) |
Oct 24, 2016 | 71.48 | 71.70 | 70.48 | 71.18 | 5,256,814 | +0.16(+0.23%) |
Oct 21, 2016 | 67.77 | 71.14 | 67.76 | 71.01 | 5,936,806 | +2.53(+3.69%) |
Oct 20, 2016 | 68.62 | 68.67 | 67.93 | 68.49 | 3,242,016 | -0.13(-0.19%) |
Oct 19, 2016 | 68.94 | 69.10 | 67.81 | 68.61 | 3,078,273 | -0.08(-0.12%) |
Oct 18, 2016 | 69.20 | 69.43 | 68.53 | 68.69 | 3,107,946 | -0.13(-0.18%) |
Oct 17, 2016 | 69.04 | 69.42 | 68.70 | 68.82 | 1,800,819 | -0.03(-0.04%) |
Oct 14, 2016 | 68.78 | 69.56 | 68.69 | 68.85 | 2,862,320 | +0.16(+0.23%) |
Oct 13, 2016 | 68.34 | 68.90 | 68.20 | 68.69 | 2,524,809 | +0.28(+0.40%) |
Oct 12, 2016 | 66.46 | 68.69 | 66.46 | 68.42 | 4,480,521 | +1.83(+2.75%) |
Oct 11, 2016 | 66.29 | 66.87 | 66.16 | 66.58 | 3,102,571 | +0.22(+0.34%) |
Oct 10, 2016 | 66.07 | 66.58 | 65.91 | 66.36 | 1,375,697 | +0.30(+0.45%) |
Oct 07, 2016 | 66.69 | 67.32 | 65.81 | 66.06 | 2,162,636 | -0.40(-0.61%) |
Oct 06, 2016 | 66.51 | 67.18 | 66.00 | 66.47 | 3,078,383 | -0.16(-0.25%) |
Oct 05, 2016 | 68.25 | 68.46 | 66.14 | 66.63 | 5,117,996 | -1.35(-1.98%) |
Oct 04, 2016 | 70.02 | 70.02 | 67.74 | 67.98 | 4,265,683 | -1.92(-2.74%) |
Oct 03, 2016 | 70.16 | 70.42 | 69.61 | 69.89 | 3,080,721 | -0.59(-0.84%) |
Sep 30, 2016 | 70.67 | 70.98 | 70.12 | 70.48 | 3,591,136 | +0.15(+0.21%) |
Sep 29, 2016 | 70.64 | 70.70 | 69.73 | 70.33 | 3,305,717 | -0.27(-0.38%) |
Sep 28, 2016 | 71.14 | 71.34 | 70.60 | 70.60 | 3,527,528 | -0.46(-0.64%) |
Sep 27, 2016 | 71.81 | 71.90 | 71.05 | 71.06 | 2,544,950 | -0.47(-0.66%) |
Sep 26, 2016 | 70.96 | 71.70 | 70.81 | 71.53 | 3,491,156 | +0.32(+0.45%) |
Sep 23, 2016 | 70.48 | 71.52 | 70.30 | 71.21 | 3,479,718 | +0.26(+0.37%) |
Sep 22, 2016 | 70.31 | 71.30 | 70.21 | 70.95 | 5,299,308 | +1.04(+1.49%) |
Sep 21, 2016 | 68.48 | 69.95 | 68.14 | 69.91 | 3,852,573 | +1.40(+2.04%) |
Sep 20, 2016 | 69.11 | 69.18 | 68.50 | 68.51 | 3,025,271 | -0.17(-0.25%) |
Sep 19, 2016 | 67.71 | 68.87 | 67.61 | 68.68 | 3,356,721 | +1.07(+1.58%) |
Sep 16, 2016 | 68.18 | 68.28 | 67.20 | 67.61 | 5,249,200 | -0.82(-1.19%) |
Sep 15, 2016 | 68.37 | 68.90 | 68.12 | 68.43 | 3,692,425 | +0.05(+0.08%) |
Sep 14, 2016 | 68.45 | 68.78 | 68.09 | 68.37 | 3,065,731 | +0.30(+0.45%) |
Sep 13, 2016 | 69.74 | 69.84 | 67.40 | 68.07 | 5,584,885 | -1.53(-2.19%) |
Sep 12, 2016 | 68.92 | 69.80 | 68.57 | 69.60 | 3,624,214 | +0.46(+0.66%) |
Sep 09, 2016 | 71.92 | 71.92 | 69.12 | 69.14 | 7,797,907 | -3.22(-4.45%) |
Sep 08, 2016 | 73.06 | 73.16 | 72.33 | 72.36 | 4,640,174 | -0.88(-1.20%) |
Sep 07, 2016 | 72.43 | 73.35 | 72.32 | 73.24 | 8,842,943 | +0.61(+0.84%) |
Sep 06, 2016 | 71.87 | 72.66 | 71.69 | 72.63 | 4,325,337 | +1.46(+2.05%) |
Sep 02, 2016 | 70.57 | 71.17 | 71.17 | 71.17 | 2,950,848 | +0.97(+1.38%) |
Sep 01, 2016 | 70.17 | 70.32 | 69.91 | 70.20 | 2,191,208 | -0.01(-0.02%) |
Aug 31, 2016 | 69.66 | 70.39 | 69.62 | 70.22 | 3,168,116 | +0.43(+0.62%) |
Aug 30, 2016 | 69.54 | 69.89 | 69.10 | 69.79 | 2,082,029 | +0.34(+0.49%) |
Aug 29, 2016 | 69.32 | 69.65 | 69.29 | 69.45 | 2,038,647 | +0.35(+0.50%) |
Aug 26, 2016 | 70.10 | 70.34 | 68.89 | 69.10 | 2,852,665 | -0.91(-1.30%) |
Aug 25, 2016 | 70.30 | 70.68 | 69.89 | 70.01 | 2,504,050 | -0.21(-0.30%) |
Aug 24, 2016 | 69.52 | 70.41 | 69.52 | 70.22 | 3,052,703 | +0.79(+1.13%) |
Aug 23, 2016 | 69.56 | 69.86 | 69.39 | 69.43 | 1,640,236 | +0.00(+0.00%) |
Aug 22, 2016 | 69.28 | 69.59 | 68.89 | 69.43 | 2,229,506 | +0.25(+0.36%) |
Aug 19, 2016 | 69.76 | 69.76 | 68.69 | 69.18 | 2,655,987 | -0.69(-0.99%) |
Aug 18, 2016 | 70.06 | 70.28 | 69.58 | 69.87 | 1,765,141 | -0.21(-0.30%) |
Aug 17, 2016 | 70.41 | 70.45 | 69.75 | 70.08 | 2,304,838 | -0.16(-0.23%) |
Aug 16, 2016 | 71.01 | 71.09 | 69.99 | 70.24 | 2,137,118 | -1.04(-1.47%) |
Aug 15, 2016 | 71.57 | 71.87 | 71.27 | 71.29 | 1,703,429 | -0.23(-0.32%) |
Aug 12, 2016 | 71.37 | 71.86 | 71.26 | 71.52 | 1,509,147 | +0.19(+0.26%) |
Aug 11, 2016 | 71.32 | 71.54 | 70.97 | 71.33 | 1,417,466 | +0.07(+0.10%) |
Aug 10, 2016 | 70.98 | 71.40 | 70.98 | 71.26 | 1,744,899 | +0.26(+0.37%) |
Aug 09, 2016 | 71.14 | 71.30 | 70.77 | 71.00 | 2,347,930 | -0.06(-0.08%) |
Aug 08, 2016 | 71.30 | 71.57 | 70.94 | 71.06 | 1,231,332 | -0.24(-0.33%) |
Aug 05, 2016 | 71.97 | 71.99 | 71.12 | 71.29 | 1,884,947 | -0.48(-0.67%) |
Aug 04, 2016 | 71.26 | 71.88 | 71.13 | 71.77 | 1,842,357 | +0.56(+0.79%) |
Aug 03, 2016 | 71.69 | 71.84 | 71.01 | 71.21 | 2,247,132 | -0.56(-0.77%) |
Aug 02, 2016 | 72.22 | 72.40 | 71.66 | 71.77 | 2,037,146 | -0.65(-0.90%) |