Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.08 | 65.78 | 64.89 | 65.48 | 1,755,036 | +0.73(+1.13%) |
Sep 29, 2016 | 65.56 | 65.79 | 64.63 | 64.74 | 1,072,177 | -0.95(-1.44%) |
Sep 28, 2016 | 65.49 | 65.77 | 65.15 | 65.69 | 1,009,574 | +0.25(+0.38%) |
Sep 27, 2016 | 64.62 | 65.49 | 64.44 | 65.45 | 1,350,138 | +0.84(+1.30%) |
Sep 26, 2016 | 64.50 | 64.69 | 64.21 | 64.61 | 1,208,610 | -0.28(-0.43%) |
Sep 23, 2016 | 65.40 | 65.50 | 64.88 | 64.88 | 1,309,002 | -0.87(-1.32%) |
Sep 22, 2016 | 65.65 | 65.91 | 65.38 | 65.75 | 961,116 | +0.35(+0.54%) |
Sep 21, 2016 | 64.87 | 65.49 | 64.64 | 65.40 | 1,227,624 | +0.65(+1.01%) |
Sep 20, 2016 | 64.68 | 65.03 | 64.44 | 64.74 | 1,558,011 | +0.45(+0.71%) |
Sep 19, 2016 | 64.54 | 64.93 | 64.21 | 64.29 | 1,426,441 | +0.04(+0.06%) |
Sep 16, 2016 | 64.47 | 64.54 | 63.98 | 64.25 | 1,480,487 | -0.50(-0.77%) |
Sep 15, 2016 | 63.89 | 65.02 | 63.67 | 64.75 | 1,304,015 | +0.80(+1.26%) |
Sep 14, 2016 | 64.21 | 64.47 | 63.71 | 63.95 | 913,968 | -0.15(-0.23%) |
Sep 13, 2016 | 64.73 | 64.78 | 63.91 | 64.09 | 1,783,911 | -1.19(-1.82%) |
Sep 12, 2016 | 63.75 | 65.41 | 63.62 | 65.28 | 1,867,649 | +1.19(+1.85%) |
Sep 09, 2016 | 65.30 | 65.41 | 64.08 | 64.09 | 1,922,586 | -1.77(-2.68%) |
Sep 08, 2016 | 66.43 | 66.49 | 65.82 | 65.86 | 1,378,062 | -0.83(-1.25%) |
Sep 07, 2016 | 65.91 | 66.96 | 65.91 | 66.69 | 1,331,797 | +0.60(+0.90%) |
Sep 06, 2016 | 66.26 | 66.34 | 65.72 | 66.10 | 1,339,910 | -0.25(-0.38%) |
Sep 02, 2016 | 66.34 | 66.35 | 66.35 | 66.35 | 847,019 | +0.34(+0.52%) |
Sep 01, 2016 | 66.00 | 66.18 | 65.29 | 66.00 | 1,123,568 | +0.09(+0.14%) |
Aug 31, 2016 | 65.93 | 66.18 | 65.58 | 65.91 | 1,196,346 | -0.18(-0.27%) |
Aug 30, 2016 | 65.84 | 66.20 | 65.75 | 66.09 | 2,155,169 | +0.40(+0.61%) |
Aug 29, 2016 | 64.80 | 66.10 | 64.76 | 65.69 | 2,347,097 | +0.99(+1.53%) |
Aug 26, 2016 | 64.65 | 65.33 | 64.35 | 64.70 | 892,327 | +0.13(+0.20%) |
Aug 25, 2016 | 64.56 | 64.76 | 64.34 | 64.57 | 1,125,570 | -0.03(-0.05%) |
Aug 24, 2016 | 66.03 | 66.03 | 64.51 | 64.60 | 1,331,148 | -0.19(-0.30%) |
Aug 23, 2016 | 64.86 | 65.04 | 64.59 | 64.80 | 1,331,970 | +0.18(+0.28%) |
Aug 22, 2016 | 64.47 | 64.80 | 64.24 | 64.61 | 1,166,060 | +0.06(+0.09%) |
Aug 19, 2016 | 64.23 | 64.76 | 63.98 | 64.55 | 1,383,127 | +0.12(+0.19%) |
Aug 18, 2016 | 64.58 | 64.75 | 64.32 | 64.43 | 1,317,974 | -0.29(-0.45%) |
Aug 17, 2016 | 64.18 | 64.73 | 64.18 | 64.72 | 1,001,830 | +0.40(+0.62%) |
Aug 16, 2016 | 64.96 | 64.96 | 64.17 | 64.32 | 1,654,945 | -0.94(-1.44%) |
Aug 15, 2016 | 64.89 | 65.66 | 64.59 | 65.26 | 2,947,248 | +0.78(+1.21%) |
Aug 12, 2016 | 63.75 | 64.60 | 63.45 | 64.48 | 2,395,930 | +0.85(+1.34%) |
Aug 11, 2016 | 62.94 | 63.69 | 62.80 | 63.63 | 1,442,813 | +0.70(+1.12%) |
Aug 10, 2016 | 62.75 | 63.04 | 62.62 | 62.93 | 938,592 | +0.28(+0.44%) |
Aug 09, 2016 | 62.67 | 62.91 | 62.40 | 62.65 | 849,345 | -0.05(-0.09%) |
Aug 08, 2016 | 63.20 | 63.20 | 62.61 | 62.71 | 1,084,475 | -0.38(-0.61%) |
Aug 05, 2016 | 62.66 | 63.13 | 62.55 | 63.09 | 1,033,358 | +0.70(+1.12%) |
Aug 04, 2016 | 62.17 | 62.62 | 61.92 | 62.39 | 1,384,588 | +0.32(+0.52%) |
Aug 03, 2016 | 62.19 | 62.30 | 61.89 | 62.07 | 1,084,894 | -0.11(-0.17%) |
Aug 02, 2016 | 63.30 | 63.40 | 61.70 | 62.18 | 1,694,137 | -1.03(-1.63%) |
Aug 01, 2016 | 63.10 | 63.31 | 62.74 | 63.21 | 1,849,020 | +0.24(+0.38%) |
Jul 29, 2016 | 63.11 | 63.21 | 62.64 | 62.97 | 1,454,424 | -0.32(-0.51%) |
Jul 28, 2016 | 62.99 | 63.52 | 62.99 | 63.30 | 1,346,362 | +0.27(+0.42%) |
Jul 27, 2016 | 63.21 | 63.59 | 62.93 | 63.03 | 2,316,410 | -0.20(-0.31%) |
Jul 26, 2016 | 63.34 | 63.39 | 62.59 | 63.23 | 1,281,137 | -0.12(-0.19%) |
Jul 25, 2016 | 63.18 | 63.52 | 63.05 | 63.35 | 1,343,276 | +0.08(+0.13%) |
Jul 22, 2016 | 62.75 | 63.53 | 61.58 | 63.27 | 2,714,616 | +0.64(+1.03%) |
Jul 21, 2016 | 63.79 | 63.79 | 62.28 | 62.62 | 2,500,391 | -1.42(-2.21%) |
Jul 20, 2016 | 64.19 | 64.21 | 63.63 | 64.04 | 2,161,116 | +0.28(+0.43%) |
Jul 19, 2016 | 63.36 | 63.82 | 63.13 | 63.76 | 1,461,146 | +0.21(+0.34%) |
Jul 18, 2016 | 63.30 | 63.79 | 63.09 | 63.55 | 1,363,462 | +0.20(+0.31%) |
Jul 15, 2016 | 63.98 | 63.98 | 63.03 | 63.35 | 2,494,664 | -0.26(-0.41%) |
Jul 14, 2016 | 63.59 | 64.21 | 62.84 | 63.61 | 3,630,800 | -1.41(-2.17%) |
Jul 13, 2016 | 64.72 | 65.37 | 64.48 | 65.02 | 3,277,643 | +0.32(+0.50%) |
Jul 12, 2016 | 64.49 | 65.27 | 64.34 | 64.70 | 3,251,112 | +0.44(+0.69%) |
Jul 11, 2016 | 63.61 | 64.47 | 63.09 | 64.25 | 2,483,854 | +0.64(+1.01%) |
Jul 08, 2016 | 63.43 | 62.99 | 62.99 | 63.61 | 1,710,236 | +0.62(+0.98%) |
Jul 07, 2016 | 62.37 | 63.14 | 62.12 | 62.99 | 2,456,388 | +0.68(+1.09%) |
Jul 06, 2016 | 62.94 | 63.67 | 61.18 | 62.31 | 2,368,202 | +0.52(+0.84%) |
Jul 05, 2016 | 62.15 | 62.15 | 61.54 | 61.79 | 2,120,447 | -0.73(-1.16%) |