Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.68 | 68.69 | 67.40 | 67.61 | 2,036,983 | -0.82(-1.20%) |
Sep 29, 2016 | 67.76 | 68.57 | 67.50 | 68.43 | 2,075,231 | +0.37(+0.55%) |
Sep 28, 2016 | 67.61 | 68.21 | 67.50 | 68.06 | 1,241,206 | +0.42(+0.62%) |
Sep 27, 2016 | 67.31 | 67.75 | 67.12 | 67.64 | 1,274,742 | +0.33(+0.49%) |
Sep 26, 2016 | 67.11 | 67.50 | 67.01 | 67.31 | 690,071 | -0.14(-0.21%) |
Sep 23, 2016 | 67.39 | 67.77 | 67.33 | 67.45 | 1,439,484 | -0.07(-0.10%) |
Sep 22, 2016 | 67.58 | 67.76 | 67.41 | 67.53 | 699,175 | +0.41(+0.61%) |
Sep 21, 2016 | 66.66 | 67.16 | 66.54 | 67.12 | 1,431,673 | +0.46(+0.69%) |
Sep 20, 2016 | 67.48 | 67.57 | 66.51 | 66.66 | 806,739 | -0.49(-0.73%) |
Sep 19, 2016 | 67.05 | 67.71 | 66.90 | 67.14 | 871,867 | +0.12(+0.17%) |
Sep 16, 2016 | 67.12 | 67.28 | 66.80 | 67.03 | 4,032,796 | -0.36(-0.54%) |
Sep 15, 2016 | 66.97 | 67.45 | 66.94 | 67.39 | 1,732,451 | +0.51(+0.76%) |
Sep 14, 2016 | 67.28 | 67.35 | 66.69 | 66.89 | 1,137,341 | -0.55(-0.81%) |
Sep 13, 2016 | 67.86 | 69.12 | 67.38 | 67.44 | 1,507,970 | -0.65(-0.95%) |
Sep 12, 2016 | 67.68 | 68.13 | 66.91 | 68.08 | 1,720,132 | +0.51(+0.76%) |
Sep 09, 2016 | 67.90 | 68.39 | 67.49 | 67.57 | 1,801,435 | -0.63(-0.93%) |
Sep 08, 2016 | 68.61 | 68.75 | 68.20 | 68.21 | 1,677,353 | -0.63(-0.91%) |
Sep 07, 2016 | 68.89 | 69.13 | 68.64 | 68.83 | 1,384,108 | -0.21(-0.31%) |
Sep 06, 2016 | 68.69 | 69.64 | 68.33 | 69.04 | 1,586,219 | +0.33(+0.47%) |
Sep 02, 2016 | 68.04 | 68.72 | 68.72 | 68.72 | 1,230,417 | +1.01(+1.50%) |
Sep 01, 2016 | 67.85 | 67.90 | 67.04 | 67.70 | 1,772,660 | -0.17(-0.25%) |
Aug 31, 2016 | 68.05 | 68.05 | 67.60 | 67.87 | 1,599,764 | -0.46(-0.67%) |
Aug 30, 2016 | 68.19 | 68.46 | 68.01 | 68.33 | 1,292,652 | +0.19(+0.28%) |
Aug 29, 2016 | 68.06 | 68.45 | 67.82 | 68.14 | 946,550 | +0.08(+0.12%) |
Aug 26, 2016 | 67.98 | 68.64 | 67.52 | 68.06 | 881,587 | +0.02(+0.03%) |
Aug 25, 2016 | 67.72 | 68.22 | 67.69 | 68.04 | 1,084,977 | +0.05(+0.08%) |
Aug 24, 2016 | 67.63 | 68.07 | 67.44 | 67.99 | 1,223,662 | +0.11(+0.17%) |
Aug 23, 2016 | 67.70 | 68.26 | 67.55 | 67.87 | 1,262,764 | +0.44(+0.65%) |
Aug 22, 2016 | 66.98 | 67.45 | 66.86 | 67.43 | 945,396 | +0.13(+0.20%) |
Aug 19, 2016 | 66.77 | 67.42 | 66.68 | 67.30 | 902,536 | +0.31(+0.46%) |
Aug 18, 2016 | 66.73 | 67.01 | 66.59 | 66.99 | 747,279 | +0.27(+0.41%) |
Aug 17, 2016 | 66.48 | 66.83 | 66.19 | 66.72 | 2,449,260 | +0.09(+0.13%) |
Aug 16, 2016 | 66.40 | 66.72 | 65.93 | 66.63 | 1,497,998 | +0.12(+0.19%) |
Aug 15, 2016 | 65.72 | 66.66 | 65.51 | 66.51 | 1,952,257 | +0.79(+1.21%) |
Aug 12, 2016 | 66.46 | 66.96 | 65.69 | 65.71 | 2,207,608 | -0.86(-1.30%) |
Aug 11, 2016 | 65.77 | 66.87 | 65.66 | 66.58 | 1,833,440 | +1.09(+1.67%) |
Aug 10, 2016 | 65.42 | 65.56 | 65.14 | 65.48 | 1,660,721 | +0.00(+0.00%) |
Aug 09, 2016 | 65.25 | 65.69 | 65.06 | 65.48 | 1,786,535 | +0.31(+0.47%) |
Aug 08, 2016 | 64.94 | 65.97 | 64.80 | 65.17 | 2,405,432 | +0.38(+0.58%) |
Aug 05, 2016 | 62.04 | 64.92 | 61.54 | 64.80 | 3,158,647 | +2.87(+4.64%) |
Aug 04, 2016 | 61.17 | 62.38 | 61.13 | 61.92 | 1,995,505 | +0.84(+1.37%) |
Aug 03, 2016 | 60.65 | 61.08 | 60.44 | 61.08 | 1,170,694 | +0.40(+0.65%) |
Aug 02, 2016 | 61.20 | 61.27 | 60.26 | 60.69 | 917,920 | -0.70(-1.13%) |
Aug 01, 2016 | 61.18 | 61.45 | 60.85 | 61.38 | 988,741 | +0.22(+0.36%) |
Jul 29, 2016 | 61.23 | 61.33 | 60.82 | 61.16 | 1,062,082 | -0.18(-0.29%) |
Jul 28, 2016 | 60.85 | 61.47 | 60.84 | 61.34 | 1,378,730 | +0.28(+0.46%) |
Jul 27, 2016 | 60.34 | 61.08 | 60.13 | 61.06 | 1,523,051 | +0.74(+1.23%) |
Jul 26, 2016 | 60.08 | 60.38 | 60.03 | 60.32 | 640,354 | +0.29(+0.48%) |
Jul 25, 2016 | 59.97 | 60.25 | 59.82 | 60.03 | 643,816 | -0.14(-0.23%) |
Jul 22, 2016 | 59.51 | 60.26 | 59.48 | 60.17 | 925,753 | +0.62(+1.04%) |
Jul 21, 2016 | 59.80 | 60.06 | 59.34 | 59.55 | 815,366 | -0.34(-0.56%) |
Jul 20, 2016 | 59.57 | 59.96 | 59.56 | 59.89 | 1,111,690 | +0.38(+0.64%) |
Jul 19, 2016 | 59.59 | 59.74 | 59.15 | 59.51 | 868,400 | -0.04(-0.07%) |
Jul 18, 2016 | 59.42 | 59.93 | 59.42 | 59.55 | 789,551 | +0.13(+0.22%) |
Jul 15, 2016 | 59.76 | 59.76 | 59.14 | 59.42 | 1,053,069 | -0.16(-0.27%) |
Jul 14, 2016 | 59.83 | 60.09 | 59.48 | 59.58 | 1,087,740 | +0.11(+0.18%) |
Jul 13, 2016 | 59.66 | 59.71 | 59.35 | 59.47 | 1,079,201 | +0.05(+0.09%) |
Jul 12, 2016 | 59.29 | 59.51 | 58.96 | 59.42 | 1,340,347 | +0.69(+1.17%) |
Jul 11, 2016 | 58.69 | 58.84 | 58.37 | 58.73 | 1,115,650 | +0.21(+0.36%) |
Jul 08, 2016 | 57.89 | 58.66 | 57.35 | 58.52 | 1,047,598 | +1.17(+2.04%) |
Jul 07, 2016 | 57.47 | 57.68 | 57.09 | 57.35 | 1,055,191 | -0.22(-0.38%) |
Jul 06, 2016 | 56.79 | 57.61 | 56.46 | 57.57 | 2,510,316 | +0.47(+0.82%) |
Jul 05, 2016 | 57.72 | 57.72 | 57.06 | 57.10 | 1,066,158 | -1.09(-1.88%) |