Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 67.11 | 67.74 | 66.72 | 67.04 | 2,289,474 | +0.34(+0.51%) |
Oct 28, 2016 | 66.82 | 67.74 | 66.27 | 66.70 | 2,506,688 | -0.09(-0.13%) |
Oct 27, 2016 | 66.55 | 67.09 | 65.79 | 66.79 | 3,682,721 | +0.71(+1.07%) |
Oct 26, 2016 | 65.93 | 66.61 | 63.66 | 66.09 | 4,483,867 | +1.72(+2.68%) |
Oct 25, 2016 | 65.37 | 65.37 | 64.00 | 64.36 | 3,111,646 | -1.19(-1.81%) |
Oct 24, 2016 | 66.01 | 66.83 | 65.25 | 65.55 | 2,278,199 | +0.03(+0.05%) |
Oct 21, 2016 | 64.87 | 65.73 | 64.52 | 65.52 | 1,287,764 | -0.05(-0.08%) |
Oct 20, 2016 | 65.01 | 66.15 | 64.93 | 65.57 | 2,288,997 | +0.38(+0.58%) |
Oct 19, 2016 | 64.80 | 65.57 | 64.36 | 65.19 | 1,563,967 | +0.47(+0.72%) |
Oct 18, 2016 | 65.66 | 65.80 | 64.71 | 64.72 | 1,346,963 | -0.31(-0.48%) |
Oct 17, 2016 | 65.66 | 65.90 | 64.84 | 65.03 | 1,775,828 | -0.52(-0.79%) |
Oct 14, 2016 | 65.47 | 66.15 | 65.35 | 65.55 | 1,396,545 | +0.40(+0.61%) |
Oct 13, 2016 | 65.15 | 65.36 | 64.61 | 65.15 | 2,170,330 | -0.53(-0.80%) |
Oct 12, 2016 | 64.61 | 65.95 | 64.55 | 65.68 | 1,973,362 | +1.14(+1.76%) |
Oct 11, 2016 | 66.03 | 66.43 | 64.34 | 64.54 | 3,717,700 | -2.43(-3.63%) |
Oct 10, 2016 | 67.54 | 67.76 | 66.68 | 66.97 | 833,953 | -0.23(-0.34%) |
Oct 07, 2016 | 68.43 | 68.43 | 67.06 | 67.20 | 1,934,914 | -1.33(-1.93%) |
Oct 06, 2016 | 67.36 | 68.57 | 67.36 | 68.53 | 1,458,374 | +1.22(+1.81%) |
Oct 05, 2016 | 67.20 | 67.56 | 66.83 | 67.31 | 1,601,842 | +0.57(+0.85%) |
Oct 04, 2016 | 67.58 | 67.76 | 66.65 | 66.74 | 1,707,396 | -0.75(-1.11%) |
Oct 03, 2016 | 67.28 | 68.02 | 67.24 | 67.49 | 1,363,792 | -0.20(-0.29%) |
Sep 30, 2016 | 67.06 | 67.97 | 67.01 | 67.69 | 2,138,903 | +0.84(+1.25%) |
Sep 29, 2016 | 67.00 | 67.98 | 66.68 | 66.85 | 2,392,725 | -0.39(-0.58%) |
Sep 28, 2016 | 66.46 | 67.35 | 66.46 | 67.24 | 2,322,983 | +0.80(+1.20%) |
Sep 27, 2016 | 64.94 | 66.53 | 64.60 | 66.44 | 3,023,540 | +1.30(+1.99%) |
Sep 26, 2016 | 64.22 | 65.39 | 64.15 | 65.15 | 2,385,554 | +0.74(+1.14%) |
Sep 23, 2016 | 65.34 | 65.34 | 64.34 | 64.41 | 2,256,814 | -1.39(-2.12%) |
Sep 22, 2016 | 65.91 | 66.34 | 65.43 | 65.81 | 2,302,947 | +0.53(+0.81%) |
Sep 21, 2016 | 64.17 | 65.33 | 63.96 | 65.28 | 1,819,796 | +1.45(+2.28%) |
Sep 20, 2016 | 64.42 | 64.70 | 63.72 | 63.82 | 1,769,693 | +0.04(+0.06%) |
Sep 19, 2016 | 63.61 | 64.35 | 63.44 | 63.78 | 1,686,851 | +0.71(+1.12%) |
Sep 16, 2016 | 63.20 | 63.25 | 62.74 | 63.08 | 2,471,321 | -0.52(-0.81%) |
Sep 15, 2016 | 63.33 | 63.75 | 63.06 | 63.59 | 2,893,686 | +0.10(+0.16%) |
Sep 14, 2016 | 63.56 | 63.88 | 63.08 | 63.49 | 1,927,510 | -0.05(-0.08%) |
Sep 13, 2016 | 64.28 | 64.53 | 63.41 | 63.54 | 1,847,565 | -1.52(-2.34%) |
Sep 12, 2016 | 62.40 | 65.18 | 62.17 | 65.07 | 3,842,596 | +2.20(+3.50%) |
Sep 09, 2016 | 66.04 | 66.09 | 62.82 | 62.87 | 5,573,207 | -4.29(-6.39%) |
Sep 08, 2016 | 66.77 | 67.34 | 66.52 | 67.16 | 1,689,112 | +0.31(+0.46%) |
Sep 07, 2016 | 66.20 | 66.94 | 66.06 | 66.85 | 1,234,744 | +0.27(+0.40%) |
Sep 06, 2016 | 68.21 | 68.21 | 66.34 | 66.58 | 2,121,989 | -1.69(-2.48%) |
Sep 02, 2016 | 68.26 | 68.28 | 68.28 | 68.28 | 1,080,082 | +0.37(+0.54%) |
Sep 01, 2016 | 67.73 | 67.98 | 66.91 | 67.91 | 1,484,103 | +0.17(+0.25%) |
Aug 31, 2016 | 67.75 | 67.87 | 67.46 | 67.74 | 1,512,346 | -0.22(-0.32%) |
Aug 30, 2016 | 68.22 | 68.37 | 67.75 | 67.96 | 1,218,767 | -0.43(-0.63%) |
Aug 29, 2016 | 67.38 | 68.60 | 67.20 | 68.39 | 1,574,290 | +1.00(+1.48%) |
Aug 26, 2016 | 67.77 | 68.05 | 67.09 | 67.39 | 855,051 | -0.15(-0.22%) |
Aug 25, 2016 | 67.19 | 67.87 | 67.02 | 67.54 | 1,172,945 | +0.24(+0.36%) |
Aug 24, 2016 | 67.66 | 67.71 | 67.17 | 67.30 | 980,934 | -0.34(-0.50%) |
Aug 23, 2016 | 67.23 | 67.85 | 67.23 | 67.64 | 923,264 | +0.68(+1.01%) |
Aug 22, 2016 | 67.13 | 67.18 | 66.72 | 66.96 | 1,203,428 | -0.23(-0.34%) |
Aug 19, 2016 | 66.92 | 67.42 | 66.85 | 67.19 | 1,547,309 | +0.17(+0.25%) |
Aug 18, 2016 | 67.05 | 67.25 | 66.90 | 67.02 | 1,792,400 | +0.01(+0.01%) |
Aug 17, 2016 | 67.15 | 67.28 | 66.71 | 67.01 | 2,926,190 | -0.13(-0.19%) |
Aug 16, 2016 | 67.76 | 67.92 | 67.13 | 67.14 | 1,392,313 | -0.91(-1.33%) |
Aug 15, 2016 | 68.13 | 68.27 | 67.91 | 68.05 | 1,850,485 | +0.30(+0.44%) |
Aug 12, 2016 | 67.79 | 67.98 | 67.25 | 67.75 | 1,342,494 | -0.34(-0.50%) |
Aug 11, 2016 | 67.92 | 68.36 | 67.85 | 68.09 | 997,595 | +0.52(+0.77%) |
Aug 10, 2016 | 68.04 | 68.30 | 67.41 | 67.57 | 1,246,950 | -0.34(-0.50%) |
Aug 09, 2016 | 67.74 | 68.02 | 67.47 | 67.91 | 1,677,906 | +0.39(+0.58%) |
Aug 08, 2016 | 68.10 | 68.30 | 67.38 | 67.52 | 1,961,592 | -0.58(-0.85%) |
Aug 05, 2016 | 67.72 | 68.24 | 67.71 | 68.10 | 1,630,985 | +0.56(+0.83%) |
Aug 04, 2016 | 67.23 | 68.44 | 67.13 | 67.54 | 1,957,101 | +0.45(+0.67%) |
Aug 03, 2016 | 66.05 | 67.55 | 66.05 | 67.09 | 2,598,822 | +1.03(+1.55%) |
Aug 02, 2016 | 66.06 | 66.35 | 65.70 | 66.07 | 2,675,525 | -0.06(-0.09%) |