Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 71.70 | 71.88 | 71.11 | 71.45 | 150,240 | -0.08(-0.11%) |
Oct 28, 2016 | 70.97 | 71.88 | 70.97 | 71.53 | 58,972 | +0.26(+0.37%) |
Oct 27, 2016 | 71.32 | 71.64 | 70.22 | 71.27 | 76,797 | +0.03(+0.04%) |
Oct 26, 2016 | 71.07 | 71.92 | 70.96 | 71.24 | 112,971 | -0.29(-0.41%) |
Oct 25, 2016 | 71.41 | 72.07 | 71.24 | 71.53 | 140,992 | -0.10(-0.14%) |
Oct 24, 2016 | 72.11 | 72.13 | 71.44 | 71.63 | 121,655 | +0.25(+0.35%) |
Oct 21, 2016 | 69.60 | 71.53 | 69.60 | 71.39 | 102,846 | +1.19(+1.69%) |
Oct 20, 2016 | 70.96 | 71.25 | 69.73 | 70.20 | 121,248 | -0.99(-1.38%) |
Oct 19, 2016 | 71.85 | 71.85 | 71.08 | 71.19 | 143,121 | -0.36(-0.50%) |
Oct 18, 2016 | 71.43 | 71.84 | 70.70 | 71.54 | 129,729 | +0.78(+1.10%) |
Oct 17, 2016 | 71.84 | 71.86 | 70.61 | 70.77 | 141,344 | -0.79(-1.11%) |
Oct 14, 2016 | 71.43 | 72.30 | 70.88 | 71.56 | 231,701 | +1.36(+1.94%) |
Oct 13, 2016 | 67.89 | 73.25 | 67.14 | 70.20 | 709,211 | +6.96(+11.01%) |
Oct 12, 2016 | 64.45 | 64.67 | 63.07 | 63.24 | 121,494 | -1.28(-1.98%) |
Oct 11, 2016 | 64.99 | 65.16 | 63.35 | 64.52 | 109,356 | -0.92(-1.41%) |
Oct 10, 2016 | 65.47 | 66.21 | 64.05 | 65.44 | 183,081 | +0.39(+0.60%) |
Oct 07, 2016 | 66.76 | 66.76 | 64.99 | 65.05 | 53,750 | -1.62(-2.42%) |
Oct 06, 2016 | 66.71 | 66.85 | 66.14 | 66.66 | 146,034 | +0.04(+0.05%) |
Oct 05, 2016 | 67.17 | 67.89 | 66.32 | 66.62 | 113,266 | -0.07(-0.11%) |
Oct 04, 2016 | 67.55 | 68.12 | 66.41 | 66.70 | 47,622 | -0.53(-0.79%) |
Oct 03, 2016 | 67.30 | 67.88 | 66.65 | 67.23 | 88,786 | -0.28(-0.42%) |
Sep 30, 2016 | 66.73 | 67.90 | 65.90 | 67.51 | 69,807 | +1.10(+1.66%) |
Sep 29, 2016 | 66.92 | 67.46 | 66.37 | 66.41 | 52,460 | -0.51(-0.76%) |
Sep 28, 2016 | 66.00 | 68.16 | 66.00 | 66.92 | 245,316 | +1.09(+1.65%) |
Sep 27, 2016 | 65.99 | 67.18 | 65.07 | 65.83 | 57,642 | -0.12(-0.18%) |
Sep 26, 2016 | 66.51 | 67.02 | 65.39 | 65.95 | 55,803 | -0.77(-1.15%) |
Sep 23, 2016 | 67.10 | 67.96 | 66.39 | 66.72 | 44,752 | -0.77(-1.14%) |
Sep 22, 2016 | 66.44 | 67.65 | 66.10 | 67.48 | 55,848 | +1.66(+2.52%) |
Sep 21, 2016 | 65.88 | 66.43 | 64.94 | 65.82 | 66,851 | +0.43(+0.66%) |
Sep 20, 2016 | 65.37 | 66.16 | 64.90 | 65.39 | 40,198 | +0.23(+0.35%) |
Sep 19, 2016 | 64.95 | 66.34 | 64.78 | 65.16 | 54,526 | +0.57(+0.88%) |
Sep 16, 2016 | 65.02 | 65.58 | 63.60 | 64.60 | 116,210 | -0.46(-0.70%) |
Sep 15, 2016 | 63.76 | 65.48 | 63.48 | 65.06 | 68,522 | +1.08(+1.68%) |
Sep 14, 2016 | 63.88 | 64.23 | 63.41 | 63.98 | 48,454 | +0.05(+0.09%) |
Sep 13, 2016 | 64.64 | 65.21 | 63.09 | 63.92 | 72,904 | -1.04(-1.60%) |
Sep 12, 2016 | 64.02 | 65.34 | 63.43 | 64.96 | 97,670 | +0.68(+1.05%) |
Sep 09, 2016 | 65.55 | 65.79 | 64.21 | 64.29 | 82,483 | -1.59(-2.41%) |
Sep 08, 2016 | 64.97 | 65.96 | 64.35 | 65.88 | 79,976 | +0.92(+1.42%) |
Sep 07, 2016 | 64.99 | 65.25 | 63.82 | 64.95 | 98,866 | +0.03(+0.04%) |
Sep 06, 2016 | 66.32 | 66.32 | 64.57 | 64.93 | 125,015 | -1.50(-2.25%) |
Sep 02, 2016 | 65.76 | 66.42 | 66.42 | 66.42 | 40,765 | +1.16(+1.78%) |
Sep 01, 2016 | 65.69 | 65.69 | 64.77 | 65.27 | 44,671 | -0.40(-0.61%) |
Aug 31, 2016 | 66.71 | 66.76 | 65.65 | 65.67 | 59,169 | -1.16(-1.73%) |
Aug 30, 2016 | 67.20 | 67.30 | 66.49 | 66.83 | 61,953 | +0.03(+0.04%) |
Aug 29, 2016 | 67.67 | 68.09 | 66.75 | 66.80 | 49,827 | -0.89(-1.32%) |
Aug 26, 2016 | 67.69 | 67.93 | 67.07 | 67.69 | 74,518 | -0.13(-0.19%) |
Aug 25, 2016 | 67.76 | 68.32 | 67.26 | 67.82 | 140,216 | -0.01(-0.01%) |
Aug 24, 2016 | 67.44 | 68.23 | 67.09 | 67.83 | 78,930 | +0.46(+0.68%) |
Aug 23, 2016 | 67.04 | 67.99 | 66.88 | 67.37 | 64,270 | +0.53(+0.79%) |
Aug 22, 2016 | 66.20 | 67.13 | 65.76 | 66.84 | 51,386 | +0.19(+0.29%) |
Aug 19, 2016 | 65.26 | 66.83 | 65.26 | 66.65 | 74,707 | +1.19(+1.81%) |
Aug 18, 2016 | 64.98 | 66.07 | 64.84 | 65.47 | 71,721 | +0.30(+0.46%) |
Aug 17, 2016 | 64.90 | 66.32 | 64.73 | 65.16 | 50,199 | +0.12(+0.18%) |
Aug 16, 2016 | 65.01 | 65.35 | 64.80 | 65.05 | 44,505 | -0.38(-0.59%) |
Aug 15, 2016 | 64.74 | 66.32 | 64.60 | 65.43 | 72,699 | +0.65(+1.00%) |
Aug 12, 2016 | 64.13 | 64.95 | 64.02 | 64.78 | 93,697 | +0.84(+1.31%) |
Aug 11, 2016 | 63.39 | 64.20 | 63.19 | 63.95 | 62,864 | +0.32(+0.50%) |
Aug 10, 2016 | 63.77 | 64.51 | 63.27 | 63.63 | 58,559 | -0.22(-0.34%) |
Aug 09, 2016 | 63.83 | 65.07 | 63.21 | 63.85 | 74,580 | +0.24(+0.37%) |
Aug 08, 2016 | 63.35 | 64.11 | 63.35 | 63.61 | 54,198 | -0.05(-0.09%) |
Aug 05, 2016 | 63.25 | 64.21 | 63.25 | 63.66 | 62,137 | +0.62(+0.98%) |
Aug 04, 2016 | 64.43 | 64.78 | 63.03 | 63.05 | 48,284 | -1.10(-1.71%) |
Aug 03, 2016 | 63.53 | 64.68 | 63.00 | 64.15 | 62,490 | +0.72(+1.13%) |
Aug 02, 2016 | 63.86 | 64.19 | 63.23 | 63.43 | 72,092 | -0.49(-0.77%) |