Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.85 | 66.03 | 64.98 | 65.27 | 1,992,284 | -0.12(-0.19%) |
Sep 29, 2016 | 66.18 | 66.29 | 65.20 | 65.39 | 1,076,229 | -1.09(-1.64%) |
Sep 28, 2016 | 66.48 | 66.62 | 65.90 | 66.48 | 886,287 | +0.07(+0.10%) |
Sep 27, 2016 | 67.11 | 67.52 | 66.29 | 66.41 | 1,005,194 | -0.46(-0.69%) |
Sep 26, 2016 | 66.76 | 67.27 | 66.45 | 66.87 | 760,803 | +0.17(+0.25%) |
Sep 23, 2016 | 67.85 | 67.85 | 66.70 | 66.70 | 1,280,665 | -0.76(-1.12%) |
Sep 22, 2016 | 67.24 | 67.60 | 67.07 | 67.46 | 1,164,713 | +0.51(+0.77%) |
Sep 21, 2016 | 65.62 | 67.02 | 65.51 | 66.95 | 1,360,594 | +1.41(+2.16%) |
Sep 20, 2016 | 66.00 | 66.33 | 65.53 | 65.54 | 1,044,706 | -0.03(-0.04%) |
Sep 19, 2016 | 65.13 | 65.63 | 64.99 | 65.56 | 936,956 | +0.74(+1.14%) |
Sep 16, 2016 | 64.16 | 65.02 | 64.16 | 64.82 | 2,151,462 | +0.53(+0.83%) |
Sep 15, 2016 | 63.85 | 64.42 | 63.77 | 64.29 | 1,030,929 | +0.39(+0.61%) |
Sep 14, 2016 | 63.75 | 64.48 | 63.47 | 63.90 | 1,486,987 | +0.27(+0.42%) |
Sep 13, 2016 | 63.96 | 64.22 | 63.42 | 63.63 | 1,424,340 | -0.46(-0.72%) |
Sep 12, 2016 | 63.12 | 64.38 | 62.90 | 64.09 | 1,390,650 | +0.87(+1.38%) |
Sep 09, 2016 | 65.44 | 65.59 | 63.22 | 63.22 | 1,746,897 | -2.83(-4.28%) |
Sep 08, 2016 | 66.02 | 66.55 | 65.78 | 66.04 | 825,850 | -0.24(-0.36%) |
Sep 07, 2016 | 66.08 | 66.45 | 65.55 | 66.28 | 1,026,245 | +0.09(+0.13%) |
Sep 06, 2016 | 65.34 | 66.40 | 65.34 | 66.19 | 1,451,629 | +0.96(+1.47%) |
Sep 02, 2016 | 64.09 | 65.23 | 65.23 | 65.23 | 1,694,605 | +1.26(+1.96%) |
Sep 01, 2016 | 64.30 | 64.49 | 63.91 | 63.97 | 1,311,940 | -0.55(-0.85%) |
Aug 31, 2016 | 64.53 | 64.68 | 64.04 | 64.52 | 1,335,663 | -0.03(-0.05%) |
Aug 30, 2016 | 65.84 | 66.11 | 64.48 | 64.56 | 1,295,234 | -1.22(-1.86%) |
Aug 29, 2016 | 65.50 | 66.15 | 65.40 | 65.78 | 1,628,909 | +0.55(+0.84%) |
Aug 26, 2016 | 66.56 | 67.10 | 65.19 | 65.23 | 1,486,844 | -1.28(-1.93%) |
Aug 25, 2016 | 66.49 | 66.98 | 66.47 | 66.51 | 697,169 | +0.01(+0.01%) |
Aug 24, 2016 | 66.60 | 66.71 | 65.96 | 66.50 | 761,165 | -0.20(-0.30%) |
Aug 23, 2016 | 66.79 | 67.11 | 66.70 | 66.70 | 1,106,448 | -0.12(-0.18%) |
Aug 22, 2016 | 66.72 | 67.16 | 66.60 | 66.83 | 849,500 | +0.17(+0.25%) |
Aug 19, 2016 | 67.25 | 67.37 | 66.24 | 66.66 | 1,124,155 | -0.84(-1.24%) |
Aug 18, 2016 | 67.02 | 67.53 | 66.92 | 67.50 | 1,453,015 | +0.38(+0.57%) |
Aug 17, 2016 | 65.95 | 67.18 | 65.20 | 67.11 | 1,934,489 | +1.25(+1.89%) |
Aug 16, 2016 | 66.63 | 66.63 | 65.71 | 65.87 | 1,505,380 | -0.88(-1.32%) |
Aug 15, 2016 | 67.84 | 68.13 | 66.74 | 66.75 | 1,237,133 | -1.06(-1.57%) |
Aug 12, 2016 | 68.30 | 68.48 | 67.75 | 67.81 | 1,286,001 | -0.06(-0.09%) |
Aug 11, 2016 | 68.12 | 68.30 | 67.47 | 67.87 | 1,452,029 | -0.24(-0.36%) |
Aug 10, 2016 | 67.80 | 68.17 | 67.59 | 68.12 | 1,230,606 | +0.32(+0.48%) |
Aug 09, 2016 | 67.79 | 67.98 | 67.26 | 67.79 | 1,720,920 | +0.08(+0.12%) |
Aug 08, 2016 | 68.39 | 69.01 | 67.62 | 67.72 | 2,130,217 | -0.72(-1.06%) |
Aug 05, 2016 | 70.04 | 70.08 | 68.19 | 68.44 | 2,792,804 | -1.46(-2.08%) |
Aug 04, 2016 | 70.31 | 70.61 | 69.54 | 69.90 | 1,595,292 | -0.56(-0.80%) |
Aug 03, 2016 | 71.29 | 71.44 | 70.34 | 70.46 | 1,231,521 | -0.78(-1.10%) |
Aug 02, 2016 | 71.69 | 71.83 | 71.05 | 71.24 | 1,051,855 | -0.67(-0.93%) |
Aug 01, 2016 | 71.61 | 72.05 | 71.46 | 71.91 | 907,375 | +0.23(+0.31%) |
Jul 29, 2016 | 71.18 | 72.04 | 71.18 | 71.68 | 1,068,985 | +0.45(+0.63%) |
Jul 28, 2016 | 70.66 | 71.50 | 70.52 | 71.23 | 1,053,712 | +0.51(+0.72%) |
Jul 27, 2016 | 71.15 | 71.36 | 69.99 | 70.72 | 1,523,219 | -0.66(-0.92%) |
Jul 26, 2016 | 72.04 | 72.23 | 71.19 | 71.38 | 1,039,278 | -0.52(-0.72%) |
Jul 25, 2016 | 72.01 | 72.07 | 71.47 | 71.90 | 918,556 | -0.01(-0.01%) |
Jul 22, 2016 | 70.63 | 72.05 | 70.63 | 71.91 | 1,596,776 | +1.47(+2.08%) |
Jul 21, 2016 | 70.64 | 70.64 | 69.84 | 70.44 | 1,999,391 | -0.38(-0.54%) |
Jul 20, 2016 | 71.01 | 71.17 | 70.60 | 70.82 | 1,019,814 | -0.11(-0.16%) |
Jul 19, 2016 | 70.84 | 70.97 | 70.49 | 70.94 | 1,345,750 | +0.23(+0.33%) |
Jul 18, 2016 | 70.83 | 71.14 | 70.63 | 70.70 | 1,677,709 | -0.12(-0.17%) |
Jul 15, 2016 | 71.06 | 71.56 | 70.75 | 70.82 | 996,272 | -0.12(-0.17%) |
Jul 14, 2016 | 70.75 | 71.07 | 70.48 | 70.94 | 1,352,431 | -0.23(-0.33%) |
Jul 13, 2016 | 71.02 | 71.33 | 70.84 | 71.18 | 1,603,206 | +0.62(+0.87%) |
Jul 12, 2016 | 71.62 | 71.84 | 70.48 | 70.56 | 2,227,900 | -1.28(-1.78%) |
Jul 11, 2016 | 72.23 | 72.23 | 71.49 | 71.84 | 2,020,240 | -0.52(-0.72%) |
Jul 08, 2016 | 71.34 | 72.39 | 71.68 | 72.36 | 1,986,660 | +0.68(+0.94%) |
Jul 07, 2016 | 72.65 | 72.78 | 71.47 | 71.68 | 2,378,980 | -1.29(-1.77%) |
Jul 06, 2016 | 72.83 | 73.27 | 72.07 | 72.98 | 2,062,376 | -0.60(-0.81%) |
Jul 05, 2016 | 73.00 | 73.99 | 72.74 | 73.57 | 1,501,258 | +0.57(+0.78%) |