Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.50 | 59.95 | 59.50 | 59.53 | 1,876,887 | +0.16(+0.27%) |
Sep 29, 2016 | 59.79 | 59.99 | 59.34 | 59.37 | 1,098,798 | -0.43(-0.72%) |
Sep 28, 2016 | 59.46 | 59.85 | 59.43 | 59.80 | 1,454,456 | +0.34(+0.57%) |
Sep 27, 2016 | 59.67 | 59.73 | 59.21 | 59.46 | 1,074,267 | -0.01(-0.01%) |
Sep 26, 2016 | 59.55 | 59.67 | 59.36 | 59.47 | 1,575,993 | -0.25(-0.41%) |
Sep 23, 2016 | 59.86 | 60.01 | 59.69 | 59.71 | 1,015,074 | -0.39(-0.65%) |
Sep 22, 2016 | 59.87 | 60.24 | 59.77 | 60.10 | 2,730,959 | +0.49(+0.83%) |
Sep 21, 2016 | 59.46 | 59.71 | 59.09 | 59.61 | 2,059,123 | +0.23(+0.39%) |
Sep 20, 2016 | 60.38 | 60.46 | 59.37 | 59.38 | 1,885,779 | -0.68(-1.14%) |
Sep 19, 2016 | 59.96 | 60.35 | 59.81 | 60.06 | 1,486,363 | +0.12(+0.19%) |
Sep 16, 2016 | 59.86 | 60.17 | 59.62 | 59.95 | 2,547,277 | -0.18(-0.31%) |
Sep 15, 2016 | 59.76 | 60.32 | 59.73 | 60.13 | 3,779,380 | +0.13(+0.22%) |
Sep 14, 2016 | 60.16 | 60.50 | 59.80 | 60.00 | 2,996,304 | -0.03(-0.05%) |
Sep 13, 2016 | 60.39 | 60.75 | 59.86 | 60.03 | 2,121,921 | -0.77(-1.26%) |
Sep 12, 2016 | 59.38 | 60.99 | 59.36 | 60.80 | 3,180,064 | +1.54(+2.59%) |
Sep 09, 2016 | 61.08 | 61.09 | 59.27 | 59.27 | 3,652,024 | -2.20(-3.58%) |
Sep 08, 2016 | 61.92 | 62.02 | 61.41 | 61.46 | 2,660,875 | -0.62(-1.00%) |
Sep 07, 2016 | 63.20 | 63.30 | 61.98 | 62.09 | 2,664,030 | -1.35(-2.13%) |
Sep 06, 2016 | 63.37 | 63.61 | 63.12 | 63.44 | 1,229,759 | +0.11(+0.17%) |
Sep 02, 2016 | 63.14 | 63.33 | 63.33 | 63.33 | 1,373,667 | +0.56(+0.89%) |
Sep 01, 2016 | 62.92 | 63.04 | 62.48 | 62.77 | 2,008,237 | -0.40(-0.63%) |
Aug 31, 2016 | 62.92 | 63.25 | 62.69 | 63.17 | 1,652,276 | +0.33(+0.53%) |
Aug 30, 2016 | 63.31 | 63.55 | 62.75 | 62.84 | 2,130,356 | -0.62(-0.98%) |
Aug 29, 2016 | 63.00 | 63.55 | 62.93 | 63.46 | 2,915,138 | +0.56(+0.90%) |
Aug 26, 2016 | 63.22 | 63.66 | 62.78 | 62.90 | 1,957,646 | -0.34(-0.54%) |
Aug 25, 2016 | 62.91 | 63.87 | 62.91 | 63.24 | 2,192,989 | +0.37(+0.58%) |
Aug 24, 2016 | 63.11 | 63.19 | 62.51 | 62.87 | 1,410,135 | -0.27(-0.42%) |
Aug 23, 2016 | 63.41 | 63.51 | 62.84 | 63.14 | 1,112,796 | -0.27(-0.43%) |
Aug 22, 2016 | 63.45 | 63.64 | 63.16 | 63.41 | 1,962,288 | +0.01(+0.01%) |
Aug 19, 2016 | 63.26 | 63.48 | 62.83 | 63.41 | 2,814,391 | +0.02(+0.02%) |
Aug 18, 2016 | 62.99 | 63.41 | 62.87 | 63.39 | 2,189,263 | +0.34(+0.54%) |
Aug 17, 2016 | 63.19 | 63.60 | 62.43 | 63.05 | 2,707,437 | +0.09(+0.15%) |
Aug 16, 2016 | 63.55 | 63.65 | 62.91 | 62.96 | 1,622,903 | -0.72(-1.13%) |
Aug 15, 2016 | 63.67 | 64.01 | 63.51 | 63.67 | 1,920,569 | -0.11(-0.17%) |
Aug 12, 2016 | 63.76 | 64.15 | 63.64 | 63.78 | 1,413,332 | +0.05(+0.08%) |
Aug 11, 2016 | 63.51 | 64.35 | 63.38 | 63.73 | 2,406,454 | +0.38(+0.60%) |
Aug 10, 2016 | 63.40 | 63.63 | 63.23 | 63.35 | 1,103,859 | -0.02(-0.02%) |
Aug 09, 2016 | 63.32 | 63.54 | 63.13 | 63.36 | 1,373,667 | +0.05(+0.07%) |
Aug 08, 2016 | 63.29 | 63.34 | 62.57 | 63.32 | 2,142,944 | +0.16(+0.25%) |
Aug 05, 2016 | 63.25 | 63.83 | 62.90 | 63.16 | 3,261,326 | +0.22(+0.35%) |
Aug 04, 2016 | 62.95 | 64.22 | 62.66 | 62.93 | 3,473,374 | +1.02(+1.65%) |
Aug 03, 2016 | 62.53 | 62.58 | 61.52 | 61.91 | 3,051,450 | -0.60(-0.97%) |
Aug 02, 2016 | 62.90 | 63.05 | 62.32 | 62.51 | 1,612,372 | -0.38(-0.61%) |
Aug 01, 2016 | 63.09 | 63.21 | 62.63 | 62.90 | 2,625,819 | -0.26(-0.41%) |
Jul 29, 2016 | 62.55 | 63.45 | 62.46 | 63.16 | 2,545,014 | +0.70(+1.12%) |
Jul 28, 2016 | 62.12 | 62.55 | 61.97 | 62.45 | 2,559,113 | +0.40(+0.64%) |
Jul 27, 2016 | 63.10 | 63.21 | 61.91 | 62.06 | 3,951,242 | -1.20(-1.90%) |
Jul 26, 2016 | 63.77 | 64.16 | 63.20 | 63.25 | 2,047,800 | -0.51(-0.80%) |
Jul 25, 2016 | 63.22 | 63.88 | 63.19 | 63.77 | 2,034,001 | +0.50(+0.78%) |
Jul 22, 2016 | 63.20 | 63.28 | 62.81 | 63.27 | 2,037,633 | +0.29(+0.46%) |
Jul 21, 2016 | 62.99 | 63.33 | 62.72 | 62.98 | 3,514,948 | +0.17(+0.27%) |
Jul 20, 2016 | 66.35 | 66.43 | 62.76 | 62.81 | 10,876,554 | -3.60(-5.43%) |
Jul 19, 2016 | 65.35 | 66.55 | 65.21 | 66.42 | 4,149,016 | +1.05(+1.60%) |
Jul 18, 2016 | 65.63 | 65.95 | 65.21 | 65.37 | 4,298,176 | -0.29(-0.44%) |
Jul 15, 2016 | 65.26 | 65.84 | 64.85 | 65.66 | 10,910,381 | +0.51(+0.79%) |
Jul 14, 2016 | 63.38 | 65.44 | 63.38 | 65.15 | 9,877,124 | +1.69(+2.66%) |
Jul 13, 2016 | 62.36 | 63.60 | 62.19 | 63.46 | 3,941,650 | +1.21(+1.95%) |
Jul 12, 2016 | 62.35 | 62.57 | 62.03 | 62.25 | 2,552,940 | -0.13(-0.21%) |
Jul 11, 2016 | 62.99 | 63.03 | 62.28 | 62.38 | 2,891,744 | -0.73(-1.15%) |
Jul 08, 2016 | 63.06 | 63.16 | 62.82 | 63.10 | 2,364,920 | +0.28(+0.45%) |
Jul 07, 2016 | 63.33 | 63.52 | 62.61 | 62.82 | 2,449,638 | -0.16(-0.25%) |
Jul 06, 2016 | 62.74 | 63.29 | 62.61 | 62.98 | 3,848,014 | +0.17(+0.27%) |
Jul 05, 2016 | 62.25 | 63.06 | 61.88 | 62.81 | 3,823,427 | +0.50(+0.81%) |