Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.50 | 64.78 | 64.03 | 64.25 | 151,848 | -0.17(-0.27%) |
Oct 28, 2016 | 64.03 | 64.72 | 63.45 | 64.42 | 128,242 | +0.35(+0.55%) |
Oct 27, 2016 | 67.12 | 67.30 | 63.60 | 64.08 | 189,686 | -2.77(-4.15%) |
Oct 26, 2016 | 65.22 | 69.50 | 64.88 | 66.85 | 343,206 | -4.45(-6.24%) |
Oct 25, 2016 | 72.85 | 72.95 | 71.22 | 71.30 | 210,092 | -1.53(-2.09%) |
Oct 24, 2016 | 73.10 | 73.88 | 72.80 | 72.83 | 67,336 | -0.17(-0.24%) |
Oct 21, 2016 | 73.17 | 73.47 | 72.78 | 73.00 | 107,176 | -0.45(-0.61%) |
Oct 20, 2016 | 73.15 | 74.00 | 73.15 | 73.45 | 80,546 | +0.00(+0.00%) |
Oct 19, 2016 | 73.95 | 74.08 | 73.28 | 73.45 | 133,160 | -0.42(-0.58%) |
Oct 18, 2016 | 74.47 | 74.47 | 73.47 | 73.88 | 170,546 | +0.28(+0.37%) |
Oct 17, 2016 | 73.33 | 74.72 | 73.33 | 73.60 | 136,580 | +0.02(+0.03%) |
Oct 14, 2016 | 72.80 | 73.60 | 72.35 | 73.58 | 222,034 | +1.23(+1.69%) |
Oct 13, 2016 | 73.53 | 73.53 | 72.25 | 72.35 | 70,244 | -1.50(-2.03%) |
Oct 12, 2016 | 73.53 | 74.35 | 72.83 | 73.85 | 188,550 | +0.65(+0.89%) |
Oct 11, 2016 | 74.10 | 75.00 | 72.61 | 73.20 | 271,446 | -0.92(-1.25%) |
Oct 10, 2016 | 73.12 | 74.62 | 72.92 | 74.12 | 144,770 | +1.03(+1.41%) |
Oct 07, 2016 | 71.94 | 73.11 | 71.50 | 73.09 | 242,204 | +1.16(+1.61%) |
Oct 06, 2016 | 71.56 | 72.25 | 70.58 | 71.94 | 209,242 | +0.08(+0.10%) |
Oct 05, 2016 | 71.55 | 72.20 | 71.00 | 71.86 | 180,052 | +0.31(+0.43%) |
Oct 04, 2016 | 70.02 | 71.72 | 70.02 | 71.55 | 122,042 | +1.01(+1.43%) |
Oct 03, 2016 | 69.17 | 70.75 | 68.83 | 70.54 | 212,118 | +1.37(+1.97%) |
Sep 30, 2016 | 68.05 | 69.95 | 68.05 | 69.17 | 239,662 | +1.07(+1.57%) |
Sep 29, 2016 | 68.35 | 69.10 | 67.76 | 68.11 | 143,170 | -0.51(-0.74%) |
Sep 28, 2016 | 68.14 | 68.75 | 67.96 | 68.61 | 164,922 | +0.68(+1.00%) |
Sep 27, 2016 | 67.94 | 69.92 | 67.58 | 67.94 | 181,544 | +0.37(+0.55%) |
Sep 26, 2016 | 67.78 | 68.81 | 67.40 | 67.56 | 148,968 | -0.75(-1.11%) |
Sep 23, 2016 | 68.22 | 69.00 | 68.22 | 68.32 | 42,934 | -0.07(-0.10%) |
Sep 22, 2016 | 68.00 | 69.27 | 68.00 | 68.39 | 122,732 | +0.23(+0.34%) |
Sep 21, 2016 | 67.53 | 68.36 | 67.05 | 68.16 | 187,304 | +1.09(+1.63%) |
Sep 20, 2016 | 67.78 | 67.94 | 66.97 | 67.06 | 129,194 | -0.68(-1.00%) |
Sep 19, 2016 | 68.20 | 68.96 | 67.72 | 67.75 | 83,290 | -0.35(-0.52%) |
Sep 16, 2016 | 68.25 | 68.27 | 67.69 | 68.10 | 89,916 | -0.13(-0.19%) |
Sep 15, 2016 | 67.53 | 68.48 | 67.08 | 68.23 | 105,300 | +0.90(+1.33%) |
Sep 14, 2016 | 67.36 | 67.82 | 67.02 | 67.33 | 136,622 | -0.02(-0.03%) |
Sep 13, 2016 | 68.00 | 68.36 | 66.84 | 67.36 | 101,152 | -1.41(-2.05%) |
Sep 12, 2016 | 68.42 | 69.47 | 68.31 | 68.77 | 93,124 | +0.14(+0.21%) |
Sep 09, 2016 | 69.17 | 69.53 | 68.59 | 68.62 | 144,262 | -1.27(-1.82%) |
Sep 08, 2016 | 69.55 | 70.00 | 69.19 | 69.89 | 85,980 | +0.29(+0.42%) |
Sep 07, 2016 | 69.00 | 69.88 | 69.00 | 69.60 | 162,634 | +0.25(+0.37%) |
Sep 06, 2016 | 69.09 | 69.75 | 69.01 | 69.34 | 112,304 | +0.27(+0.38%) |
Sep 02, 2016 | 68.34 | 69.08 | 69.08 | 69.08 | 166,800 | +0.91(+1.33%) |
Sep 01, 2016 | 68.10 | 68.56 | 67.31 | 68.17 | 132,086 | -0.20(-0.29%) |
Aug 31, 2016 | 69.16 | 69.29 | 67.84 | 68.37 | 174,230 | -0.91(-1.31%) |
Aug 30, 2016 | 68.37 | 69.62 | 68.19 | 69.28 | 291,804 | +1.00(+1.47%) |
Aug 29, 2016 | 67.67 | 69.05 | 67.67 | 68.28 | 119,430 | +0.05(+0.07%) |
Aug 26, 2016 | 68.61 | 68.73 | 67.69 | 68.22 | 224,378 | -0.54(-0.79%) |
Aug 25, 2016 | 70.13 | 70.25 | 68.53 | 68.77 | 177,890 | -1.19(-1.71%) |
Aug 24, 2016 | 69.83 | 70.70 | 69.52 | 69.96 | 493,790 | +0.45(+0.65%) |
Aug 23, 2016 | 68.25 | 69.60 | 68.25 | 69.50 | 262,842 | +1.80(+2.67%) |
Aug 22, 2016 | 66.64 | 68.00 | 66.42 | 67.70 | 216,432 | +0.94(+1.40%) |
Aug 19, 2016 | 66.50 | 67.09 | 66.25 | 66.77 | 153,284 | +0.62(+0.94%) |
Aug 18, 2016 | 65.50 | 66.30 | 65.39 | 66.14 | 185,612 | +0.64(+0.98%) |
Aug 17, 2016 | 65.46 | 65.74 | 65.10 | 65.50 | 118,796 | +0.02(+0.02%) |
Aug 16, 2016 | 65.75 | 65.75 | 65.17 | 65.48 | 155,572 | -0.39(-0.60%) |
Aug 15, 2016 | 66.00 | 66.44 | 65.25 | 65.88 | 309,238 | -0.25(-0.37%) |
Aug 12, 2016 | 67.69 | 67.69 | 65.69 | 66.12 | 118,410 | -1.38(-2.05%) |
Aug 11, 2016 | 67.00 | 68.09 | 66.66 | 67.50 | 168,464 | +0.50(+0.75%) |
Aug 10, 2016 | 69.13 | 69.13 | 66.70 | 67.00 | 229,130 | -1.72(-2.51%) |
Aug 09, 2016 | 68.87 | 69.27 | 68.00 | 68.72 | 276,418 | -0.41(-0.59%) |
Aug 08, 2016 | 68.89 | 69.22 | 68.00 | 69.13 | 178,324 | +0.22(+0.32%) |
Aug 05, 2016 | 69.16 | 69.45 | 68.66 | 68.91 | 197,542 | +0.01(+0.01%) |
Aug 04, 2016 | 68.37 | 69.27 | 68.37 | 68.90 | 210,106 | +0.52(+0.75%) |
Aug 03, 2016 | 68.00 | 68.83 | 67.81 | 68.39 | 247,188 | -0.05(-0.08%) |
Aug 02, 2016 | 68.75 | 69.33 | 68.18 | 68.44 | 357,394 | -0.14(-0.20%) |