Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 67.02 | 67.34 | 66.26 | 66.33 | 10,306,483 | -0.38(-0.57%) |
Sep 29, 2016 | 67.91 | 67.92 | 66.65 | 66.71 | 7,960,928 | -1.11(-1.64%) |
Sep 28, 2016 | 67.93 | 68.03 | 67.48 | 67.83 | 5,823,187 | +0.05(+0.08%) |
Sep 27, 2016 | 67.83 | 67.89 | 67.30 | 67.77 | 4,893,348 | +0.13(+0.19%) |
Sep 26, 2016 | 68.52 | 68.52 | 67.58 | 67.64 | 6,645,598 | -0.92(-1.34%) |
Sep 23, 2016 | 68.61 | 68.84 | 68.22 | 68.56 | 5,573,042 | -0.13(-0.19%) |
Sep 22, 2016 | 68.27 | 68.94 | 68.21 | 68.69 | 6,462,013 | +0.72(+1.06%) |
Sep 21, 2016 | 67.17 | 68.17 | 66.90 | 67.97 | 6,651,056 | +0.97(+1.45%) |
Sep 20, 2016 | 66.99 | 67.50 | 66.75 | 67.00 | 4,086,251 | +0.26(+0.39%) |
Sep 19, 2016 | 66.92 | 67.28 | 66.70 | 66.73 | 3,746,797 | -0.01(-0.02%) |
Sep 16, 2016 | 67.00 | 67.10 | 66.51 | 66.75 | 8,666,281 | -0.61(-0.91%) |
Sep 15, 2016 | 66.43 | 67.53 | 66.43 | 67.36 | 5,811,017 | +0.76(+1.15%) |
Sep 14, 2016 | 66.97 | 67.18 | 66.37 | 66.60 | 6,122,993 | -0.21(-0.31%) |
Sep 13, 2016 | 67.52 | 67.85 | 66.53 | 66.81 | 6,482,712 | -1.15(-1.70%) |
Sep 12, 2016 | 66.19 | 68.20 | 66.12 | 67.96 | 9,382,410 | +2.09(+3.18%) |
Sep 09, 2016 | 67.96 | 68.19 | 65.87 | 65.87 | 10,708,597 | -2.55(-3.73%) |
Sep 08, 2016 | 68.95 | 69.02 | 68.12 | 68.42 | 5,516,311 | -0.52(-0.75%) |
Sep 07, 2016 | 68.88 | 69.05 | 68.57 | 68.94 | 4,381,835 | -0.18(-0.26%) |
Sep 06, 2016 | 68.65 | 69.14 | 68.50 | 69.12 | 4,999,513 | +0.40(+0.58%) |
Sep 02, 2016 | 68.18 | 68.73 | 68.73 | 68.73 | 5,229,392 | +0.78(+1.14%) |
Sep 01, 2016 | 67.39 | 67.98 | 67.27 | 67.95 | 4,908,116 | +0.47(+0.69%) |
Aug 31, 2016 | 67.48 | 67.54 | 67.07 | 67.48 | 4,654,612 | -0.03(-0.04%) |
Aug 30, 2016 | 67.57 | 67.70 | 67.23 | 67.51 | 3,371,203 | -0.20(-0.29%) |
Aug 29, 2016 | 66.91 | 67.75 | 66.90 | 67.71 | 4,478,728 | +0.78(+1.17%) |
Aug 26, 2016 | 67.50 | 67.85 | 66.76 | 66.92 | 4,114,121 | -0.50(-0.74%) |
Aug 25, 2016 | 67.66 | 67.66 | 67.15 | 67.42 | 3,550,417 | -0.20(-0.29%) |
Aug 24, 2016 | 67.62 | 67.78 | 67.12 | 67.62 | 4,204,522 | -0.18(-0.26%) |
Aug 23, 2016 | 67.70 | 67.92 | 67.63 | 67.79 | 3,111,778 | +0.18(+0.27%) |
Aug 22, 2016 | 67.50 | 67.66 | 67.33 | 67.61 | 3,525,021 | +0.13(+0.19%) |
Aug 19, 2016 | 67.56 | 67.61 | 67.22 | 67.48 | 4,312,808 | -0.28(-0.41%) |
Aug 18, 2016 | 67.58 | 67.77 | 67.41 | 67.76 | 4,822,516 | +0.03(+0.05%) |
Aug 17, 2016 | 67.33 | 67.79 | 67.16 | 67.73 | 5,766,895 | +0.55(+0.82%) |
Aug 16, 2016 | 66.46 | 67.29 | 66.45 | 67.17 | 4,997,036 | +0.58(+0.87%) |
Aug 15, 2016 | 66.95 | 66.98 | 66.54 | 66.59 | 7,784,213 | -0.26(-0.39%) |
Aug 12, 2016 | 67.21 | 67.51 | 66.84 | 66.85 | 4,532,250 | +0.09(+0.14%) |
Aug 11, 2016 | 67.19 | 67.48 | 66.74 | 66.76 | 4,441,891 | -0.21(-0.31%) |
Aug 10, 2016 | 66.79 | 67.44 | 66.65 | 66.97 | 4,917,859 | +0.52(+0.78%) |
Aug 09, 2016 | 66.63 | 67.01 | 66.44 | 66.45 | 5,127,733 | -0.10(-0.15%) |
Aug 08, 2016 | 66.71 | 67.20 | 66.34 | 66.55 | 5,757,696 | -0.26(-0.38%) |
Aug 05, 2016 | 66.85 | 67.19 | 66.61 | 66.81 | 8,555,838 | -0.05(-0.07%) |
Aug 04, 2016 | 67.10 | 67.23 | 66.79 | 66.85 | 5,736,285 | -0.02(-0.03%) |
Aug 03, 2016 | 67.27 | 67.48 | 66.61 | 66.87 | 5,519,123 | -0.63(-0.94%) |
Aug 02, 2016 | 67.61 | 67.71 | 67.19 | 67.51 | 5,809,063 | -0.12(-0.18%) |
Aug 01, 2016 | 67.35 | 67.79 | 67.04 | 67.63 | 6,430,330 | -0.07(-0.11%) |
Jul 29, 2016 | 67.05 | 67.80 | 66.60 | 67.71 | 8,266,155 | +0.78(+1.17%) |
Jul 28, 2016 | 65.75 | 67.02 | 65.47 | 66.92 | 9,419,628 | +1.20(+1.82%) |
Jul 27, 2016 | 66.84 | 66.85 | 65.60 | 65.73 | 10,453,190 | -1.10(-1.65%) |
Jul 26, 2016 | 67.43 | 67.53 | 66.67 | 66.83 | 6,110,145 | -0.51(-0.75%) |
Jul 25, 2016 | 67.41 | 67.62 | 67.13 | 67.33 | 4,379,861 | -0.09(-0.13%) |
Jul 22, 2016 | 67.07 | 67.47 | 67.02 | 67.42 | 5,691,634 | +0.28(+0.42%) |
Jul 21, 2016 | 67.37 | 67.37 | 66.43 | 67.14 | 9,859,505 | -0.16(-0.23%) |
Jul 20, 2016 | 67.79 | 68.27 | 67.21 | 67.29 | 8,326,560 | -0.16(-0.24%) |
Jul 19, 2016 | 67.87 | 67.87 | 66.65 | 67.46 | 14,834,073 | -2.10(-3.02%) |
Jul 18, 2016 | 69.89 | 70.05 | 69.49 | 69.56 | 6,584,285 | -0.43(-0.61%) |
Jul 15, 2016 | 69.83 | 70.37 | 69.68 | 69.98 | 5,230,115 | +0.30(+0.43%) |
Jul 14, 2016 | 69.81 | 70.00 | 69.38 | 69.68 | 4,531,087 | -0.03(-0.05%) |
Jul 13, 2016 | 69.35 | 69.79 | 69.16 | 69.72 | 5,943,675 | +0.23(+0.33%) |
Jul 12, 2016 | 69.78 | 70.11 | 69.39 | 69.49 | 5,436,456 | -0.32(-0.46%) |
Jul 11, 2016 | 69.54 | 70.01 | 68.95 | 69.81 | 5,982,668 | +0.20(+0.28%) |
Jul 08, 2016 | 69.11 | 69.66 | 68.73 | 69.62 | 5,040,465 | +0.88(+1.29%) |
Jul 07, 2016 | 69.27 | 69.50 | 68.65 | 68.73 | 4,654,181 | -0.39(-0.57%) |
Jul 06, 2016 | 69.08 | 69.44 | 68.33 | 69.12 | 6,279,460 | +0.08(+0.12%) |
Jul 05, 2016 | 68.41 | 69.66 | 68.39 | 69.04 | 8,784,565 | +0.65(+0.95%) |