Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 66.95 | 66.99 | 66.77 | 66.98 | 149,099 | +0.26(+0.38%) |
Sep 29, 2016 | 66.89 | 67.04 | 66.64 | 66.72 | 356,935 | -0.24(-0.35%) |
Sep 28, 2016 | 66.64 | 66.98 | 66.49 | 66.96 | 142,738 | +0.32(+0.48%) |
Sep 27, 2016 | 66.43 | 66.64 | 66.35 | 66.64 | 433,924 | +0.23(+0.34%) |
Sep 26, 2016 | 66.44 | 66.74 | 66.36 | 66.41 | 284,653 | -0.28(-0.42%) |
Sep 23, 2016 | 66.69 | 66.91 | 66.58 | 66.69 | 1,740,480 | -0.11(-0.17%) |
Sep 22, 2016 | 66.61 | 66.82 | 66.56 | 66.80 | 801,906 | +0.33(+0.50%) |
Sep 21, 2016 | 66.00 | 66.56 | 66.00 | 66.47 | 331,445 | +0.45(+0.68%) |
Sep 20, 2016 | 66.09 | 66.14 | 65.91 | 66.02 | 144,079 | -0.01(-0.02%) |
Sep 19, 2016 | 66.03 | 66.13 | 65.90 | 66.04 | 51,727 | +0.16(+0.25%) |
Sep 16, 2016 | 65.79 | 66.04 | 65.78 | 65.88 | 219,537 | -0.03(-0.04%) |
Sep 15, 2016 | 65.59 | 66.01 | 65.59 | 65.90 | 268,356 | +0.27(+0.41%) |
Sep 14, 2016 | 65.54 | 65.81 | 65.43 | 65.63 | 508,166 | +0.04(+0.06%) |
Sep 13, 2016 | 65.92 | 66.06 | 65.49 | 65.59 | 934,788 | -0.30(-0.45%) |
Sep 12, 2016 | 65.81 | 66.00 | 65.71 | 65.89 | 2,046,816 | +0.09(+0.13%) |
Sep 09, 2016 | 66.30 | 66.31 | 65.76 | 65.80 | 289,144 | -0.51(-0.77%) |
Sep 08, 2016 | 66.41 | 66.51 | 66.27 | 66.31 | 203,995 | -0.02(-0.03%) |
Sep 07, 2016 | 66.39 | 66.49 | 66.33 | 66.33 | 92,037 | -0.12(-0.18%) |
Sep 06, 2016 | 66.42 | 66.49 | 66.35 | 66.45 | 76,561 | +0.05(+0.08%) |
Sep 02, 2016 | 66.29 | 66.40 | 66.40 | 66.40 | 137,708 | +0.18(+0.27%) |
Sep 01, 2016 | 66.15 | 66.28 | 65.98 | 66.22 | 320,135 | +0.16(+0.24%) |
Aug 31, 2016 | 66.20 | 66.24 | 66.02 | 66.06 | 145,376 | -0.19(-0.28%) |
Aug 30, 2016 | 66.18 | 66.32 | 66.10 | 66.24 | 140,814 | -0.06(-0.09%) |
Aug 29, 2016 | 66.09 | 66.33 | 66.09 | 66.31 | 160,917 | +0.21(+0.31%) |
Aug 26, 2016 | 66.18 | 66.24 | 65.97 | 66.10 | 108,260 | +0.05(+0.07%) |
Aug 25, 2016 | 66.07 | 66.21 | 66.00 | 66.05 | 104,387 | +0.02(+0.03%) |
Aug 24, 2016 | 66.04 | 66.17 | 65.98 | 66.03 | 108,697 | -0.05(-0.07%) |
Aug 23, 2016 | 65.98 | 66.18 | 65.96 | 66.08 | 146,446 | +0.17(+0.25%) |
Aug 22, 2016 | 65.93 | 66.05 | 65.89 | 65.91 | 154,781 | -0.07(-0.10%) |
Aug 19, 2016 | 66.00 | 66.14 | 65.94 | 65.98 | 82,110 | -0.12(-0.18%) |
Aug 18, 2016 | 66.01 | 66.17 | 66.01 | 66.10 | 205,632 | +0.07(+0.10%) |
Aug 17, 2016 | 65.95 | 66.07 | 65.87 | 66.03 | 87,719 | +0.17(+0.25%) |
Aug 16, 2016 | 65.95 | 66.06 | 65.86 | 65.86 | 114,358 | -0.19(-0.28%) |
Aug 15, 2016 | 65.79 | 66.07 | 65.79 | 66.05 | 115,298 | +0.13(+0.19%) |
Aug 12, 2016 | 65.75 | 65.92 | 65.72 | 65.92 | 162,172 | +0.09(+0.13%) |
Aug 11, 2016 | 65.69 | 65.84 | 65.53 | 65.84 | 204,832 | +0.15(+0.22%) |
Aug 10, 2016 | 65.84 | 65.84 | 65.68 | 65.69 | 398,184 | -0.13(-0.19%) |
Aug 09, 2016 | 65.63 | 65.84 | 65.44 | 65.82 | 1,843,639 | +0.25(+0.39%) |
Aug 08, 2016 | 65.45 | 65.61 | 65.39 | 65.56 | 101,692 | +0.12(+0.18%) |
Aug 05, 2016 | 65.42 | 65.50 | 65.32 | 65.44 | 291,331 | +0.15(+0.23%) |
Aug 04, 2016 | 65.11 | 65.33 | 65.05 | 65.29 | 273,492 | +0.42(+0.64%) |
Aug 03, 2016 | 64.82 | 65.04 | 64.71 | 64.88 | 1,606,634 | +0.02(+0.03%) |
Aug 02, 2016 | 64.88 | 65.00 | 64.70 | 64.86 | 426,516 | -0.21(-0.33%) |
Aug 01, 2016 | 65.19 | 65.19 | 64.86 | 65.07 | 1,098,368 | -0.07(-0.11%) |
Jul 29, 2016 | 65.11 | 65.33 | 64.99 | 65.15 | 898,660 | +0.15(+0.24%) |
Jul 28, 2016 | 65.17 | 65.19 | 64.92 | 64.99 | 123,526 | -0.19(-0.29%) |
Jul 27, 2016 | 65.10 | 65.33 | 65.04 | 65.18 | 483,120 | +0.11(+0.17%) |
Jul 26, 2016 | 65.25 | 65.49 | 65.05 | 65.07 | 339,110 | -0.14(-0.21%) |
Jul 25, 2016 | 65.42 | 65.45 | 65.12 | 65.21 | 210,259 | -0.17(-0.27%) |
Jul 22, 2016 | 65.29 | 65.45 | 65.19 | 65.38 | 100,761 | +0.15(+0.24%) |
Jul 21, 2016 | 65.19 | 65.38 | 65.16 | 65.23 | 231,064 | -0.15(-0.22%) |
Jul 20, 2016 | 65.21 | 65.37 | 65.16 | 65.37 | 197,660 | +0.23(+0.36%) |
Jul 19, 2016 | 65.26 | 65.33 | 65.05 | 65.14 | 1,307,403 | -0.18(-0.28%) |
Jul 18, 2016 | 65.33 | 65.41 | 65.20 | 65.32 | 311,827 | +0.18(+0.28%) |
Jul 15, 2016 | 65.28 | 65.34 | 65.09 | 65.14 | 417,428 | -0.03(-0.04%) |
Jul 14, 2016 | 65.31 | 65.35 | 65.07 | 65.17 | 336,803 | -0.04(-0.06%) |
Jul 13, 2016 | 65.37 | 65.37 | 65.00 | 65.21 | 299,196 | -0.05(-0.07%) |
Jul 12, 2016 | 65.41 | 65.71 | 65.25 | 65.25 | 460,100 | -0.15(-0.23%) |
Jul 11, 2016 | 65.38 | 65.45 | 65.20 | 65.41 | 817,853 | +0.11(+0.16%) |
Jul 08, 2016 | 64.81 | 65.31 | 64.63 | 65.30 | 1,832,000 | +0.67(+1.04%) |
Jul 07, 2016 | 64.68 | 64.70 | 64.48 | 64.63 | 732,895 | -0.01(-0.02%) |
Jul 06, 2016 | 64.24 | 64.64 | 64.24 | 64.64 | 1,603,471 | +0.32(+0.50%) |
Jul 05, 2016 | 64.37 | 64.41 | 64.15 | 64.32 | 287,350 | -0.10(-0.16%) |