Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 67.13 | 67.75 | 66.74 | 67.06 | 2,288,974 | +0.34(+0.51%) |
Oct 28, 2016 | 66.84 | 67.75 | 66.29 | 66.72 | 2,506,140 | -0.09(-0.13%) |
Oct 27, 2016 | 66.57 | 67.11 | 65.80 | 66.81 | 3,681,916 | +0.71(+1.07%) |
Oct 26, 2016 | 65.94 | 66.62 | 63.68 | 66.10 | 4,482,887 | +1.72(+2.68%) |
Oct 25, 2016 | 65.38 | 65.38 | 64.02 | 64.38 | 3,110,967 | -1.19(-1.81%) |
Oct 24, 2016 | 66.02 | 66.85 | 65.26 | 65.56 | 2,277,701 | +0.03(+0.05%) |
Oct 21, 2016 | 64.88 | 65.74 | 64.54 | 65.53 | 1,287,483 | -0.05(-0.08%) |
Oct 20, 2016 | 65.02 | 66.16 | 64.95 | 65.58 | 2,288,496 | +0.38(+0.58%) |
Oct 19, 2016 | 64.81 | 65.58 | 64.38 | 65.20 | 1,563,626 | +0.47(+0.72%) |
Oct 18, 2016 | 65.67 | 65.81 | 64.72 | 64.73 | 1,346,669 | -0.31(-0.47%) |
Oct 17, 2016 | 65.67 | 65.91 | 64.85 | 65.04 | 1,775,440 | -0.52(-0.79%) |
Oct 14, 2016 | 65.48 | 66.16 | 65.36 | 65.56 | 1,396,240 | +0.40(+0.61%) |
Oct 13, 2016 | 65.16 | 65.37 | 64.62 | 65.16 | 2,169,856 | -0.53(-0.80%) |
Oct 12, 2016 | 64.62 | 65.96 | 64.57 | 65.69 | 1,972,931 | +1.14(+1.76%) |
Oct 11, 2016 | 66.04 | 66.45 | 64.36 | 64.56 | 3,716,887 | -2.43(-3.63%) |
Oct 10, 2016 | 67.55 | 67.77 | 66.70 | 66.99 | 833,771 | -0.23(-0.34%) |
Oct 07, 2016 | 68.44 | 68.44 | 67.08 | 67.22 | 1,934,491 | -1.33(-1.93%) |
Oct 06, 2016 | 67.38 | 68.58 | 67.38 | 68.54 | 1,458,056 | +1.22(+1.81%) |
Oct 05, 2016 | 67.22 | 67.57 | 66.85 | 67.33 | 1,601,492 | +0.57(+0.85%) |
Oct 04, 2016 | 67.59 | 67.78 | 66.67 | 66.76 | 1,707,023 | -0.75(-1.11%) |
Oct 03, 2016 | 67.30 | 68.03 | 67.26 | 67.50 | 1,363,495 | -0.20(-0.29%) |
Sep 30, 2016 | 67.08 | 67.98 | 67.03 | 67.70 | 2,138,436 | +0.84(+1.25%) |
Sep 29, 2016 | 67.02 | 67.99 | 66.70 | 66.87 | 2,392,202 | -0.39(-0.58%) |
Sep 28, 2016 | 66.48 | 67.36 | 66.48 | 67.26 | 2,322,475 | +0.80(+1.20%) |
Sep 27, 2016 | 64.95 | 66.54 | 64.62 | 66.46 | 3,022,879 | +1.30(+1.99%) |
Sep 26, 2016 | 64.24 | 65.40 | 64.17 | 65.16 | 2,385,032 | +0.74(+1.14%) |
Sep 23, 2016 | 65.35 | 65.35 | 64.35 | 64.43 | 2,256,321 | -1.40(-2.12%) |
Sep 22, 2016 | 65.92 | 66.36 | 65.44 | 65.82 | 2,302,444 | +0.53(+0.81%) |
Sep 21, 2016 | 64.19 | 65.34 | 63.98 | 65.29 | 1,819,398 | +1.45(+2.28%) |
Sep 20, 2016 | 64.44 | 64.71 | 63.74 | 63.84 | 1,769,306 | +0.04(+0.06%) |
Sep 19, 2016 | 63.63 | 64.37 | 63.45 | 63.80 | 1,686,482 | +0.71(+1.12%) |
Sep 16, 2016 | 63.21 | 63.26 | 62.75 | 63.09 | 2,470,781 | -0.52(-0.81%) |
Sep 15, 2016 | 63.34 | 63.77 | 63.07 | 63.61 | 2,893,054 | +0.10(+0.16%) |
Sep 14, 2016 | 63.58 | 63.90 | 63.09 | 63.51 | 1,927,089 | -0.05(-0.08%) |
Sep 13, 2016 | 64.30 | 64.55 | 63.42 | 63.56 | 1,847,161 | -1.52(-2.34%) |
Sep 12, 2016 | 62.41 | 65.19 | 62.18 | 65.08 | 3,841,757 | +2.20(+3.50%) |
Sep 09, 2016 | 66.05 | 66.10 | 62.83 | 62.88 | 5,571,989 | -4.30(-6.39%) |
Sep 08, 2016 | 66.79 | 67.36 | 66.54 | 67.18 | 1,688,743 | +0.31(+0.46%) |
Sep 07, 2016 | 66.21 | 66.96 | 66.07 | 66.87 | 1,234,474 | +0.27(+0.40%) |
Sep 06, 2016 | 68.22 | 68.22 | 66.36 | 66.60 | 2,121,525 | -1.69(-2.48%) |
Sep 02, 2016 | 68.27 | 68.29 | 68.29 | 68.29 | 1,079,846 | +0.37(+0.54%) |
Sep 01, 2016 | 67.74 | 67.99 | 66.93 | 67.92 | 1,483,779 | +0.17(+0.25%) |
Aug 31, 2016 | 67.76 | 67.88 | 67.48 | 67.75 | 1,512,016 | -0.22(-0.32%) |
Aug 30, 2016 | 68.23 | 68.39 | 67.76 | 67.97 | 1,218,501 | -0.43(-0.63%) |
Aug 29, 2016 | 67.40 | 68.61 | 67.21 | 68.40 | 1,573,946 | +1.00(+1.48%) |
Aug 26, 2016 | 67.78 | 68.06 | 67.11 | 67.41 | 854,864 | -0.15(-0.22%) |
Aug 25, 2016 | 67.21 | 67.88 | 67.04 | 67.55 | 1,172,689 | +0.24(+0.36%) |
Aug 24, 2016 | 67.67 | 67.72 | 67.19 | 67.32 | 980,720 | -0.34(-0.50%) |
Aug 23, 2016 | 67.25 | 67.86 | 67.25 | 67.65 | 923,063 | +0.68(+1.01%) |
Aug 22, 2016 | 67.15 | 67.20 | 66.74 | 66.98 | 1,203,165 | -0.23(-0.34%) |
Aug 19, 2016 | 66.94 | 67.44 | 66.87 | 67.21 | 1,546,971 | +0.17(+0.25%) |
Aug 18, 2016 | 67.07 | 67.27 | 66.92 | 67.04 | 1,792,008 | +0.01(+0.01%) |
Aug 17, 2016 | 67.17 | 67.30 | 66.73 | 67.03 | 2,925,550 | -0.13(-0.19%) |
Aug 16, 2016 | 67.77 | 67.93 | 67.15 | 67.16 | 1,392,008 | -0.91(-1.33%) |
Aug 15, 2016 | 68.14 | 68.28 | 67.92 | 68.06 | 1,850,080 | +0.30(+0.44%) |
Aug 12, 2016 | 67.80 | 67.99 | 67.27 | 67.76 | 1,342,201 | -0.34(-0.50%) |
Aug 11, 2016 | 67.93 | 68.37 | 67.86 | 68.10 | 997,377 | +0.52(+0.77%) |
Aug 10, 2016 | 68.05 | 68.31 | 67.43 | 67.58 | 1,246,677 | -0.34(-0.50%) |
Aug 09, 2016 | 67.75 | 68.03 | 67.49 | 67.92 | 1,677,539 | +0.39(+0.58%) |
Aug 08, 2016 | 68.11 | 68.31 | 67.40 | 67.53 | 1,961,164 | -0.58(-0.85%) |
Aug 05, 2016 | 67.73 | 68.25 | 67.73 | 68.11 | 1,630,628 | +0.56(+0.83%) |
Aug 04, 2016 | 67.25 | 68.45 | 67.14 | 67.55 | 1,956,673 | +0.45(+0.67%) |
Aug 03, 2016 | 66.06 | 67.56 | 66.06 | 67.11 | 2,598,254 | +1.03(+1.55%) |
Aug 02, 2016 | 66.07 | 66.37 | 65.71 | 66.08 | 2,674,940 | -0.06(-0.09%) |