Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.50 | 68.51 | 67.23 | 67.43 | 2,042,296 | -0.82(-1.20%) |
Sep 29, 2016 | 67.59 | 68.39 | 67.32 | 68.25 | 2,080,644 | +0.37(+0.55%) |
Sep 28, 2016 | 67.44 | 68.03 | 67.32 | 67.88 | 1,244,443 | +0.42(+0.62%) |
Sep 27, 2016 | 67.14 | 67.58 | 66.94 | 67.46 | 1,278,067 | +0.33(+0.49%) |
Sep 26, 2016 | 66.93 | 67.32 | 66.84 | 67.14 | 691,871 | -0.14(-0.21%) |
Sep 23, 2016 | 67.22 | 67.60 | 67.16 | 67.28 | 1,443,238 | -0.07(-0.10%) |
Sep 22, 2016 | 67.40 | 67.58 | 67.23 | 67.35 | 700,998 | +0.41(+0.61%) |
Sep 21, 2016 | 66.48 | 66.99 | 66.37 | 66.94 | 1,435,407 | +0.46(+0.69%) |
Sep 20, 2016 | 67.31 | 67.39 | 66.33 | 66.48 | 808,843 | -0.49(-0.73%) |
Sep 19, 2016 | 66.87 | 67.54 | 66.72 | 66.97 | 874,141 | +0.11(+0.17%) |
Sep 16, 2016 | 66.94 | 67.10 | 66.62 | 66.85 | 4,043,314 | -0.36(-0.54%) |
Sep 15, 2016 | 66.79 | 67.28 | 66.77 | 67.22 | 1,736,970 | +0.50(+0.76%) |
Sep 14, 2016 | 67.10 | 67.17 | 66.52 | 66.71 | 1,140,307 | -0.55(-0.81%) |
Sep 13, 2016 | 67.69 | 68.94 | 67.21 | 67.26 | 1,511,903 | -0.65(-0.95%) |
Sep 12, 2016 | 67.50 | 67.95 | 66.74 | 67.91 | 1,724,619 | +0.51(+0.76%) |
Sep 09, 2016 | 67.72 | 68.21 | 67.32 | 67.40 | 1,806,134 | -0.63(-0.93%) |
Sep 08, 2016 | 68.43 | 68.57 | 68.02 | 68.03 | 1,681,728 | -0.62(-0.91%) |
Sep 07, 2016 | 68.72 | 68.95 | 68.46 | 68.65 | 1,387,718 | -0.21(-0.31%) |
Sep 06, 2016 | 68.51 | 69.45 | 68.15 | 68.86 | 1,590,356 | +0.33(+0.47%) |
Sep 02, 2016 | 67.86 | 68.54 | 68.54 | 68.54 | 1,233,626 | +1.01(+1.50%) |
Sep 01, 2016 | 67.67 | 67.72 | 66.87 | 67.53 | 1,777,284 | -0.17(-0.25%) |
Aug 31, 2016 | 67.87 | 67.87 | 67.42 | 67.70 | 1,603,937 | -0.46(-0.67%) |
Aug 30, 2016 | 68.01 | 68.28 | 67.84 | 68.15 | 1,296,024 | +0.19(+0.28%) |
Aug 29, 2016 | 67.88 | 68.27 | 67.64 | 67.96 | 949,018 | +0.08(+0.12%) |
Aug 26, 2016 | 67.80 | 68.46 | 67.34 | 67.88 | 883,887 | +0.02(+0.03%) |
Aug 25, 2016 | 67.55 | 68.04 | 67.51 | 67.86 | 1,087,807 | +0.05(+0.08%) |
Aug 24, 2016 | 67.46 | 67.90 | 67.26 | 67.81 | 1,226,853 | +0.11(+0.17%) |
Aug 23, 2016 | 67.53 | 68.08 | 67.38 | 67.70 | 1,266,057 | +0.44(+0.65%) |
Aug 22, 2016 | 66.81 | 67.27 | 66.68 | 67.26 | 947,862 | +0.13(+0.20%) |
Aug 19, 2016 | 66.60 | 67.25 | 66.51 | 67.12 | 904,890 | +0.31(+0.46%) |
Aug 18, 2016 | 66.55 | 66.83 | 66.42 | 66.82 | 749,228 | +0.27(+0.41%) |
Aug 17, 2016 | 66.31 | 66.66 | 66.02 | 66.54 | 2,455,649 | +0.09(+0.13%) |
Aug 16, 2016 | 66.23 | 66.55 | 65.76 | 66.46 | 1,501,905 | +0.12(+0.19%) |
Aug 15, 2016 | 65.55 | 66.49 | 65.34 | 66.33 | 1,957,349 | +0.79(+1.21%) |
Aug 12, 2016 | 66.29 | 66.78 | 65.52 | 65.54 | 2,213,366 | -0.86(-1.30%) |
Aug 11, 2016 | 65.59 | 66.70 | 65.49 | 66.40 | 1,838,222 | +1.09(+1.67%) |
Aug 10, 2016 | 65.25 | 65.39 | 64.97 | 65.31 | 1,665,053 | +0.00(+0.00%) |
Aug 09, 2016 | 65.08 | 65.52 | 64.89 | 65.31 | 1,791,195 | +0.31(+0.47%) |
Aug 08, 2016 | 64.77 | 65.80 | 64.63 | 65.00 | 2,411,706 | +0.38(+0.59%) |
Aug 05, 2016 | 61.87 | 64.75 | 61.38 | 64.63 | 3,166,886 | +2.87(+4.64%) |
Aug 04, 2016 | 61.01 | 62.22 | 60.97 | 61.76 | 2,000,710 | +0.84(+1.37%) |
Aug 03, 2016 | 60.49 | 60.93 | 60.28 | 60.93 | 1,173,747 | +0.40(+0.65%) |
Aug 02, 2016 | 61.04 | 61.11 | 60.11 | 60.53 | 920,314 | -0.69(-1.13%) |
Aug 01, 2016 | 61.02 | 61.29 | 60.70 | 61.22 | 991,320 | +0.22(+0.36%) |
Jul 29, 2016 | 61.07 | 61.17 | 60.66 | 61.00 | 1,064,852 | -0.18(-0.29%) |
Jul 28, 2016 | 60.69 | 61.31 | 60.68 | 61.18 | 1,382,326 | +0.28(+0.46%) |
Jul 27, 2016 | 60.19 | 60.93 | 59.98 | 60.90 | 1,527,024 | +0.74(+1.23%) |
Jul 26, 2016 | 59.92 | 60.22 | 59.88 | 60.16 | 642,024 | +0.29(+0.48%) |
Jul 25, 2016 | 59.82 | 60.09 | 59.67 | 59.87 | 645,495 | -0.14(-0.23%) |
Jul 22, 2016 | 59.36 | 60.10 | 59.32 | 60.01 | 928,167 | +0.62(+1.04%) |
Jul 21, 2016 | 59.64 | 59.91 | 59.18 | 59.40 | 817,492 | -0.33(-0.56%) |
Jul 20, 2016 | 59.41 | 59.81 | 59.40 | 59.73 | 1,114,590 | +0.38(+0.64%) |
Jul 19, 2016 | 59.44 | 59.58 | 59.00 | 59.35 | 870,665 | -0.04(-0.07%) |
Jul 18, 2016 | 59.26 | 59.77 | 59.26 | 59.40 | 791,611 | +0.13(+0.22%) |
Jul 15, 2016 | 59.61 | 59.61 | 58.98 | 59.26 | 1,055,815 | -0.16(-0.27%) |
Jul 14, 2016 | 59.68 | 59.93 | 59.33 | 59.42 | 1,090,577 | +0.11(+0.18%) |
Jul 13, 2016 | 59.50 | 59.55 | 59.19 | 59.32 | 1,082,016 | +0.05(+0.09%) |
Jul 12, 2016 | 59.14 | 59.36 | 58.81 | 59.26 | 1,343,843 | +0.69(+1.17%) |
Jul 11, 2016 | 58.53 | 58.68 | 58.22 | 58.58 | 1,118,560 | +0.21(+0.36%) |
Jul 08, 2016 | 57.74 | 58.51 | 57.20 | 58.37 | 1,050,330 | +1.17(+2.04%) |
Jul 07, 2016 | 57.32 | 57.53 | 56.94 | 57.20 | 1,057,943 | -0.22(-0.38%) |
Jul 06, 2016 | 56.64 | 57.46 | 56.32 | 57.42 | 2,516,864 | +0.47(+0.82%) |
Jul 05, 2016 | 57.57 | 57.57 | 56.92 | 56.95 | 1,068,939 | -1.09(-1.88%) |