Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 67.68 | 67.73 | 67.42 | 67.61 | 39,380 | +0.07(+0.10%) |
Oct 28, 2016 | 67.60 | 68.09 | 67.33 | 67.54 | 64,254 | +0.12(+0.18%) |
Oct 27, 2016 | 67.54 | 67.78 | 67.06 | 67.42 | 50,668 | -0.05(-0.08%) |
Oct 26, 2016 | 67.41 | 67.60 | 67.22 | 67.48 | 57,948 | -0.12(-0.18%) |
Oct 25, 2016 | 68.04 | 68.05 | 67.49 | 67.60 | 68,034 | -0.38(-0.56%) |
Oct 24, 2016 | 68.10 | 68.23 | 67.75 | 67.98 | 73,752 | +0.14(+0.21%) |
Oct 21, 2016 | 67.42 | 67.88 | 67.25 | 67.84 | 37,529 | -0.16(-0.23%) |
Oct 20, 2016 | 67.60 | 68.12 | 67.34 | 68.00 | 98,882 | +0.17(+0.26%) |
Oct 19, 2016 | 67.55 | 67.92 | 67.25 | 67.82 | 96,555 | +0.54(+0.80%) |
Oct 18, 2016 | 67.28 | 67.44 | 66.94 | 67.28 | 66,123 | +0.80(+1.21%) |
Oct 17, 2016 | 66.44 | 66.70 | 66.35 | 66.48 | 159,653 | -0.03(-0.05%) |
Oct 14, 2016 | 66.69 | 67.02 | 66.45 | 66.52 | 131,255 | +0.04(+0.07%) |
Oct 13, 2016 | 66.24 | 66.63 | 65.67 | 66.47 | 104,199 | -0.44(-0.65%) |
Oct 12, 2016 | 67.06 | 67.16 | 66.64 | 66.91 | 92,398 | -0.10(-0.16%) |
Oct 11, 2016 | 67.64 | 67.65 | 66.66 | 67.01 | 140,639 | -1.05(-1.54%) |
Oct 10, 2016 | 68.18 | 68.60 | 68.03 | 68.06 | 79,961 | +0.31(+0.46%) |
Oct 07, 2016 | 68.95 | 68.97 | 67.44 | 67.75 | 135,217 | -1.11(-1.61%) |
Oct 06, 2016 | 68.10 | 68.89 | 68.10 | 68.85 | 180,752 | +0.46(+0.68%) |
Oct 05, 2016 | 68.04 | 68.61 | 67.90 | 68.39 | 185,705 | +0.64(+0.94%) |
Oct 04, 2016 | 68.82 | 68.92 | 67.64 | 67.75 | 614,572 | -1.03(-1.50%) |
Oct 03, 2016 | 68.48 | 69.08 | 68.48 | 68.78 | 2,673,695 | -0.14(-0.20%) |
Sep 30, 2016 | 68.78 | 69.16 | 68.57 | 68.92 | 125,388 | +0.56(+0.82%) |
Sep 29, 2016 | 68.68 | 69.11 | 68.09 | 68.37 | 54,942 | -0.52(-0.76%) |
Sep 28, 2016 | 68.17 | 68.92 | 67.76 | 68.89 | 53,848 | +0.99(+1.47%) |
Sep 27, 2016 | 67.43 | 67.93 | 67.27 | 67.89 | 30,902 | +0.30(+0.44%) |
Sep 26, 2016 | 67.82 | 67.98 | 67.59 | 67.60 | 45,130 | -0.30(-0.44%) |
Sep 23, 2016 | 68.14 | 68.42 | 67.87 | 67.89 | 144,366 | -0.43(-0.64%) |
Sep 22, 2016 | 68.74 | 68.96 | 68.23 | 68.33 | 47,894 | +0.14(+0.20%) |
Sep 21, 2016 | 67.43 | 68.22 | 67.36 | 68.19 | 96,073 | +1.23(+1.84%) |
Sep 20, 2016 | 67.52 | 67.54 | 66.96 | 66.96 | 88,606 | -0.21(-0.31%) |
Sep 19, 2016 | 67.32 | 67.56 | 67.06 | 67.16 | 83,385 | +0.27(+0.40%) |
Sep 16, 2016 | 66.84 | 67.08 | 66.60 | 66.89 | 50,818 | -0.25(-0.38%) |
Sep 15, 2016 | 66.75 | 67.29 | 66.51 | 67.15 | 60,573 | +0.37(+0.55%) |
Sep 14, 2016 | 66.88 | 67.07 | 66.56 | 66.78 | 87,943 | -0.05(-0.08%) |
Sep 13, 2016 | 67.69 | 67.76 | 66.46 | 66.83 | 167,293 | -1.56(-2.29%) |
Sep 12, 2016 | 67.20 | 68.52 | 67.20 | 68.40 | 125,681 | +0.60(+0.88%) |
Sep 09, 2016 | 69.48 | 69.55 | 67.76 | 67.80 | 168,499 | -2.17(-3.10%) |
Sep 08, 2016 | 70.28 | 70.28 | 69.75 | 69.97 | 69,627 | -0.35(-0.49%) |
Sep 07, 2016 | 70.33 | 70.46 | 69.89 | 70.32 | 76,550 | -0.08(-0.11%) |
Sep 06, 2016 | 70.51 | 70.70 | 70.08 | 70.40 | 51,386 | +0.03(+0.05%) |
Sep 02, 2016 | 70.31 | 70.36 | 70.36 | 70.36 | 86,997 | +0.60(+0.86%) |
Sep 01, 2016 | 69.71 | 69.91 | 69.32 | 69.76 | 138,079 | +0.25(+0.36%) |
Aug 31, 2016 | 69.90 | 69.90 | 69.28 | 69.51 | 95,295 | -0.65(-0.93%) |
Aug 30, 2016 | 70.34 | 70.73 | 70.00 | 70.16 | 80,136 | -0.23(-0.32%) |
Aug 29, 2016 | 69.59 | 70.49 | 69.59 | 70.39 | 30,676 | +0.82(+1.17%) |
Aug 26, 2016 | 70.16 | 70.71 | 69.31 | 69.57 | 114,484 | -0.40(-0.57%) |
Aug 25, 2016 | 69.56 | 70.18 | 69.56 | 69.97 | 42,031 | +0.31(+0.45%) |
Aug 24, 2016 | 70.52 | 70.52 | 69.58 | 69.66 | 40,687 | -0.99(-1.40%) |
Aug 23, 2016 | 70.68 | 70.94 | 70.47 | 70.65 | 57,453 | +0.58(+0.83%) |
Aug 22, 2016 | 69.84 | 70.11 | 69.61 | 70.07 | 66,529 | -0.03(-0.05%) |
Aug 19, 2016 | 69.65 | 70.20 | 69.47 | 70.10 | 59,250 | +0.16(+0.22%) |
Aug 18, 2016 | 69.61 | 69.96 | 69.45 | 69.95 | 118,065 | +0.55(+0.79%) |
Aug 17, 2016 | 69.42 | 69.62 | 68.89 | 69.40 | 60,211 | -0.09(-0.13%) |
Aug 16, 2016 | 70.03 | 70.28 | 69.48 | 69.48 | 62,456 | -0.36(-0.52%) |
Aug 15, 2016 | 69.16 | 70.02 | 69.16 | 69.85 | 66,421 | +0.88(+1.27%) |
Aug 12, 2016 | 69.75 | 69.83 | 68.83 | 68.97 | 57,668 | -0.84(-1.21%) |
Aug 11, 2016 | 69.88 | 69.91 | 69.52 | 69.81 | 48,586 | +0.29(+0.41%) |
Aug 10, 2016 | 69.77 | 69.86 | 69.46 | 69.53 | 54,415 | -0.08(-0.11%) |
Aug 09, 2016 | 70.00 | 70.11 | 69.52 | 69.61 | 59,966 | -0.24(-0.35%) |
Aug 08, 2016 | 69.73 | 70.01 | 69.73 | 69.85 | 50,357 | +0.17(+0.25%) |
Aug 05, 2016 | 69.61 | 69.79 | 69.48 | 69.68 | 70,778 | +0.24(+0.35%) |
Aug 04, 2016 | 69.23 | 69.64 | 69.01 | 69.43 | 91,705 | +0.07(+0.10%) |
Aug 03, 2016 | 69.08 | 69.62 | 68.93 | 69.36 | 76,218 | +0.28(+0.40%) |
Aug 02, 2016 | 69.48 | 69.57 | 68.67 | 69.08 | 654,635 | -0.36(-0.53%) |