Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.17 | 65.34 | 64.14 | 64.72 | 2,038,707 | -0.39(-0.61%) |
Oct 28, 2016 | 65.00 | 65.66 | 64.92 | 65.12 | 2,131,458 | +0.25(+0.38%) |
Oct 27, 2016 | 65.63 | 65.70 | 64.42 | 64.87 | 3,624,772 | -0.93(-1.41%) |
Oct 26, 2016 | 65.99 | 66.46 | 65.69 | 65.80 | 1,014,656 | -0.36(-0.54%) |
Oct 25, 2016 | 66.42 | 66.05 | 66.16 | 1,726,256 | -0.30(-0.45%) | |
Oct 24, 2016 | 66.12 | 66.58 | 65.87 | 66.46 | 1,688,085 | +0.78(+1.19%) |
Oct 21, 2016 | 65.51 | 65.94 | 65.15 | 65.68 | 1,241,340 | -0.25(-0.37%) |
Oct 20, 2016 | 66.82 | 66.86 | 65.54 | 65.92 | 2,496,696 | -0.90(-1.35%) |
Oct 19, 2016 | 66.73 | 67.01 | 66.56 | 66.83 | 1,126,390 | +0.32(+0.49%) |
Oct 18, 2016 | 66.94 | 67.08 | 66.44 | 66.50 | 1,340,818 | +0.12(+0.18%) |
Oct 17, 2016 | 67.14 | 67.18 | 66.33 | 66.38 | 1,320,332 | -0.60(-0.90%) |
Oct 14, 2016 | 67.13 | 67.81 | 66.97 | 66.98 | 1,033,363 | +0.15(+0.22%) |
Oct 13, 2016 | 67.14 | 67.36 | 66.48 | 66.83 | 1,722,846 | -0.75(-1.11%) |
Oct 12, 2016 | 67.06 | 67.67 | 66.79 | 67.59 | 1,101,849 | +0.61(+0.92%) |
Oct 11, 2016 | 67.49 | 67.50 | 66.56 | 66.97 | 1,592,857 | -0.81(-1.19%) |
Oct 10, 2016 | 68.19 | 68.43 | 67.74 | 67.78 | 1,273,401 | -0.19(-0.28%) |
Oct 07, 2016 | 68.70 | 68.90 | 67.67 | 67.97 | 1,931,796 | -0.57(-0.83%) |
Oct 06, 2016 | 67.34 | 68.58 | 67.31 | 68.54 | 2,156,727 | +1.23(+1.83%) |
Oct 05, 2016 | 67.32 | 68.18 | 66.84 | 67.31 | 2,011,884 | +0.36(+0.54%) |
Oct 04, 2016 | 67.34 | 67.57 | 66.48 | 66.95 | 1,273,221 | -0.39(-0.59%) |
Oct 03, 2016 | 67.25 | 67.70 | 67.18 | 67.34 | 1,209,564 | -0.11(-0.16%) |
Sep 30, 2016 | 67.36 | 67.69 | 66.79 | 67.45 | 2,071,667 | +0.17(+0.25%) |
Sep 29, 2016 | 67.58 | 68.20 | 67.24 | 67.28 | 1,350,959 | -0.34(-0.51%) |
Sep 28, 2016 | 68.19 | 68.19 | 67.04 | 67.62 | 1,938,918 | -0.45(-0.66%) |
Sep 27, 2016 | 67.40 | 68.09 | 67.30 | 68.07 | 1,453,393 | +0.76(+1.13%) |
Sep 26, 2016 | 67.21 | 67.66 | 67.20 | 67.31 | 1,077,762 | -0.18(-0.27%) |
Sep 23, 2016 | 67.44 | 67.78 | 67.42 | 67.49 | 1,242,830 | -0.39(-0.57%) |
Sep 22, 2016 | 68.06 | 68.20 | 67.42 | 67.88 | 1,565,673 | +0.35(+0.52%) |
Sep 21, 2016 | 67.30 | 67.67 | 66.61 | 67.53 | 2,429,537 | +0.48(+0.72%) |
Sep 20, 2016 | 66.89 | 67.36 | 66.73 | 67.04 | 2,259,988 | +0.59(+0.88%) |
Sep 19, 2016 | 66.47 | 66.68 | 66.06 | 66.46 | 3,182,386 | +0.71(+1.08%) |
Sep 16, 2016 | 66.88 | 66.89 | 65.56 | 65.75 | 14,100,738 | -1.37(-2.04%) |
Sep 15, 2016 | 66.47 | 67.39 | 66.11 | 67.11 | 2,468,803 | +0.52(+0.78%) |
Sep 14, 2016 | 67.02 | 67.28 | 66.34 | 66.60 | 3,142,288 | -0.32(-0.48%) |
Sep 13, 2016 | 67.49 | 67.79 | 66.86 | 66.92 | 2,322,874 | -1.19(-1.74%) |
Sep 12, 2016 | 67.20 | 68.25 | 66.95 | 68.11 | 2,440,614 | +0.57(+0.84%) |
Sep 09, 2016 | 68.80 | 69.20 | 67.53 | 67.54 | 2,320,722 | -1.62(-2.35%) |
Sep 08, 2016 | 69.52 | 69.86 | 69.02 | 69.16 | 2,372,899 | -0.69(-0.99%) |
Sep 07, 2016 | 70.15 | 70.15 | 69.51 | 69.85 | 1,636,430 | -0.31(-0.45%) |
Sep 06, 2016 | 71.27 | 71.27 | 69.66 | 70.17 | 2,072,415 | -0.03(-0.04%) |
Sep 02, 2016 | 69.81 | 70.19 | 70.19 | 70.19 | 1,851,316 | +0.70(+1.00%) |
Sep 01, 2016 | 69.29 | 69.63 | 68.98 | 69.50 | 1,613,108 | +0.27(+0.39%) |
Aug 31, 2016 | 69.36 | 69.36 | 68.95 | 69.23 | 1,506,898 | -0.17(-0.24%) |
Aug 30, 2016 | 69.38 | 69.55 | 69.13 | 69.39 | 946,331 | +0.12(+0.18%) |
Aug 29, 2016 | 69.39 | 69.80 | 69.22 | 69.27 | 1,281,100 | -0.12(-0.18%) |
Aug 26, 2016 | 69.68 | 70.12 | 69.02 | 69.39 | 904,729 | -0.08(-0.11%) |
Aug 25, 2016 | 69.38 | 69.59 | 69.11 | 69.47 | 1,182,365 | +0.04(+0.06%) |
Aug 24, 2016 | 69.77 | 69.90 | 69.16 | 69.43 | 1,311,839 | -0.45(-0.64%) |
Aug 23, 2016 | 69.62 | 69.91 | 69.56 | 69.87 | 1,021,236 | +0.49(+0.70%) |
Aug 22, 2016 | 69.12 | 69.39 | 68.91 | 69.38 | 954,586 | +0.20(+0.29%) |
Aug 19, 2016 | 68.96 | 69.22 | 68.67 | 69.18 | 1,623,916 | +0.03(+0.05%) |
Aug 18, 2016 | 68.95 | 69.33 | 68.91 | 69.15 | 1,665,104 | +0.08(+0.11%) |
Aug 17, 2016 | 69.02 | 69.20 | 68.52 | 69.07 | 1,336,246 | +0.23(+0.33%) |
Aug 16, 2016 | 69.56 | 69.56 | 68.84 | 68.84 | 1,417,635 | -1.05(-1.50%) |
Aug 15, 2016 | 69.92 | 70.13 | 69.71 | 69.89 | 1,312,609 | +0.04(+0.06%) |
Aug 12, 2016 | 70.01 | 70.05 | 69.58 | 69.84 | 1,528,875 | -0.40(-0.57%) |
Aug 11, 2016 | 69.94 | 70.44 | 69.94 | 70.25 | 1,709,659 | +0.57(+0.81%) |
Aug 10, 2016 | 69.64 | 69.74 | 69.33 | 69.68 | 1,049,023 | +0.10(+0.15%) |
Aug 09, 2016 | 69.37 | 69.77 | 69.14 | 69.57 | 1,906,661 | +0.28(+0.40%) |
Aug 08, 2016 | 69.60 | 69.60 | 69.06 | 69.29 | 1,192,619 | +0.16(+0.23%) |
Aug 05, 2016 | 68.58 | 69.26 | 68.48 | 69.14 | 1,181,242 | +0.88(+1.29%) |
Aug 04, 2016 | 68.29 | 68.77 | 68.20 | 68.26 | 1,775,315 | +0.06(+0.09%) |
Aug 03, 2016 | 68.49 | 68.53 | 67.83 | 68.20 | 1,682,135 | -0.28(-0.41%) |
Aug 02, 2016 | 69.06 | 69.14 | 68.23 | 68.47 | 1,825,460 | -0.64(-0.92%) |