Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.56 | 61.26 | 60.31 | 61.02 | 3,324,378 | +0.63(+1.04%) |
Sep 29, 2016 | 60.86 | 61.14 | 60.32 | 60.39 | 3,408,187 | -0.72(-1.17%) |
Sep 28, 2016 | 60.98 | 61.20 | 60.60 | 61.11 | 3,176,742 | +0.09(+0.15%) |
Sep 27, 2016 | 59.90 | 61.05 | 59.83 | 61.02 | 3,392,615 | +0.98(+1.64%) |
Sep 26, 2016 | 60.28 | 60.46 | 59.87 | 60.03 | 2,177,900 | -0.61(-1.00%) |
Sep 23, 2016 | 60.53 | 60.88 | 60.38 | 60.64 | 2,687,509 | +0.08(+0.13%) |
Sep 22, 2016 | 60.41 | 60.71 | 60.23 | 60.56 | 3,161,044 | +0.55(+0.92%) |
Sep 21, 2016 | 59.38 | 60.12 | 59.13 | 60.01 | 2,414,980 | +0.69(+1.17%) |
Sep 20, 2016 | 59.95 | 60.00 | 59.30 | 59.31 | 3,252,879 | -0.48(-0.80%) |
Sep 19, 2016 | 60.17 | 60.62 | 59.77 | 59.79 | 3,956,138 | -0.34(-0.56%) |
Sep 16, 2016 | 59.44 | 60.16 | 58.98 | 60.13 | 7,609,340 | +0.31(+0.52%) |
Sep 15, 2016 | 58.64 | 60.01 | 58.10 | 59.81 | 5,418,454 | +1.05(+1.78%) |
Sep 14, 2016 | 60.96 | 60.96 | 58.59 | 58.77 | 9,386,950 | -2.21(-3.62%) |
Sep 13, 2016 | 61.84 | 61.94 | 60.62 | 60.98 | 3,148,942 | -1.48(-2.36%) |
Sep 12, 2016 | 61.29 | 62.64 | 61.22 | 62.45 | 1,756,082 | +0.91(+1.48%) |
Sep 09, 2016 | 62.56 | 62.56 | 61.54 | 61.54 | 2,394,310 | -1.48(-2.35%) |
Sep 08, 2016 | 63.25 | 63.33 | 62.87 | 63.02 | 1,482,910 | -0.35(-0.55%) |
Sep 07, 2016 | 62.95 | 63.62 | 62.80 | 63.37 | 1,841,851 | +0.27(+0.43%) |
Sep 06, 2016 | 62.44 | 63.15 | 62.27 | 63.10 | 2,768,435 | +0.84(+1.35%) |
Sep 02, 2016 | 62.55 | 62.26 | 62.26 | 62.26 | 1,677,661 | +0.02(+0.04%) |
Sep 01, 2016 | 62.39 | 62.53 | 61.81 | 62.23 | 2,097,773 | +0.02(+0.04%) |
Aug 31, 2016 | 62.24 | 62.46 | 61.77 | 62.21 | 2,123,054 | -0.04(-0.06%) |
Aug 30, 2016 | 62.29 | 62.37 | 61.99 | 62.25 | 1,099,201 | -0.04(-0.06%) |
Aug 29, 2016 | 61.98 | 62.38 | 61.87 | 62.29 | 1,827,475 | +0.33(+0.53%) |
Aug 26, 2016 | 62.19 | 62.28 | 61.50 | 61.96 | 2,233,062 | -0.01(-0.01%) |
Aug 25, 2016 | 63.07 | 63.16 | 61.90 | 61.97 | 2,685,586 | -1.34(-2.12%) |
Aug 24, 2016 | 63.91 | 64.04 | 63.15 | 63.31 | 1,616,367 | -0.73(-1.15%) |
Aug 23, 2016 | 64.33 | 64.47 | 64.03 | 64.05 | 1,152,035 | -0.10(-0.16%) |
Aug 22, 2016 | 63.82 | 64.23 | 63.69 | 64.15 | 1,728,708 | +0.34(+0.53%) |
Aug 19, 2016 | 64.12 | 64.31 | 63.69 | 63.81 | 2,631,534 | -0.55(-0.85%) |
Aug 18, 2016 | 64.51 | 64.75 | 64.30 | 64.36 | 1,973,571 | -0.28(-0.43%) |
Aug 17, 2016 | 64.72 | 64.80 | 64.12 | 64.64 | 1,910,642 | +0.08(+0.12%) |
Aug 16, 2016 | 64.81 | 64.95 | 64.54 | 64.56 | 1,357,088 | -0.40(-0.61%) |
Aug 15, 2016 | 65.01 | 65.20 | 64.85 | 64.96 | 1,783,822 | -0.32(-0.49%) |
Aug 12, 2016 | 65.24 | 65.33 | 64.90 | 65.28 | 1,313,483 | -0.01(-0.01%) |
Aug 11, 2016 | 65.35 | 65.38 | 64.54 | 65.29 | 1,505,991 | +0.05(+0.07%) |
Aug 10, 2016 | 65.44 | 65.58 | 65.00 | 65.24 | 2,833,201 | -0.20(-0.30%) |
Aug 09, 2016 | 65.52 | 65.63 | 65.25 | 65.44 | 1,734,892 | +0.02(+0.02%) |
Aug 08, 2016 | 66.09 | 66.14 | 65.29 | 65.42 | 1,555,481 | -0.45(-0.69%) |
Aug 05, 2016 | 65.59 | 66.17 | 65.35 | 65.87 | 1,911,707 | +0.61(+0.93%) |
Aug 04, 2016 | 66.00 | 66.22 | 65.21 | 65.26 | 2,296,810 | -0.83(-1.25%) |
Aug 03, 2016 | 66.17 | 66.29 | 65.00 | 66.09 | 3,350,795 | -0.22(-0.33%) |
Aug 02, 2016 | 64.84 | 66.78 | 64.04 | 66.31 | 6,164,820 | +1.96(+3.05%) |
Aug 01, 2016 | 64.97 | 65.51 | 64.11 | 64.35 | 5,876,357 | -0.93(-1.42%) |
Jul 29, 2016 | 64.50 | 65.39 | 64.38 | 65.28 | 3,492,468 | +0.81(+1.26%) |
Jul 28, 2016 | 64.90 | 64.99 | 64.17 | 64.47 | 4,241,189 | -0.61(-0.94%) |
Jul 27, 2016 | 65.20 | 65.31 | 64.72 | 65.08 | 2,162,705 | -0.23(-0.36%) |
Jul 26, 2016 | 64.66 | 65.33 | 64.56 | 65.31 | 1,933,841 | +0.61(+0.94%) |
Jul 25, 2016 | 64.69 | 64.80 | 64.06 | 64.70 | 1,711,998 | -0.10(-0.16%) |
Jul 22, 2016 | 64.74 | 64.92 | 64.47 | 64.80 | 1,605,028 | +0.30(+0.46%) |
Jul 21, 2016 | 65.00 | 65.24 | 64.24 | 64.51 | 2,297,340 | -0.53(-0.82%) |
Jul 20, 2016 | 64.76 | 65.23 | 64.47 | 65.04 | 1,665,867 | +0.37(+0.57%) |
Jul 19, 2016 | 64.76 | 65.20 | 64.33 | 64.67 | 2,227,210 | -0.30(-0.47%) |
Jul 18, 2016 | 64.42 | 65.06 | 64.26 | 64.97 | 2,033,311 | +0.66(+1.03%) |
Jul 15, 2016 | 64.83 | 65.03 | 64.12 | 64.31 | 3,047,544 | -0.48(-0.74%) |
Jul 14, 2016 | 64.62 | 65.14 | 64.45 | 64.79 | 2,231,965 | +0.54(+0.84%) |
Jul 13, 2016 | 64.14 | 64.71 | 64.01 | 64.25 | 2,487,763 | +0.40(+0.62%) |
Jul 12, 2016 | 63.37 | 64.03 | 63.34 | 63.85 | 3,417,717 | +0.55(+0.88%) |
Jul 11, 2016 | 62.86 | 63.60 | 62.76 | 63.30 | 2,328,710 | +0.53(+0.85%) |
Jul 08, 2016 | 62.12 | 62.81 | 62.03 | 62.76 | 3,714,477 | +0.73(+1.18%) |
Jul 07, 2016 | 61.75 | 62.61 | 61.44 | 62.03 | 5,058,115 | -0.43(-0.69%) |
Jul 06, 2016 | 61.05 | 62.83 | 60.73 | 62.46 | 3,653,740 | +1.37(+2.25%) |
Jul 05, 2016 | 60.84 | 61.45 | 60.69 | 61.09 | 3,299,237 | -0.05(-0.08%) |