Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.01 | 62.30 | 61.36 | 61.57 | 3,139,960 | -0.13(-0.21%) |
Sep 29, 2016 | 62.81 | 62.98 | 61.64 | 61.70 | 3,890,482 | -0.98(-1.57%) |
Sep 28, 2016 | 62.43 | 62.75 | 62.26 | 62.68 | 2,270,986 | +0.25(+0.40%) |
Sep 27, 2016 | 62.59 | 62.78 | 62.15 | 62.44 | 2,408,186 | -0.13(-0.21%) |
Sep 26, 2016 | 62.83 | 62.90 | 62.38 | 62.57 | 2,287,223 | -0.31(-0.50%) |
Sep 23, 2016 | 63.21 | 63.43 | 62.87 | 62.88 | 2,637,962 | -0.41(-0.65%) |
Sep 22, 2016 | 62.64 | 63.34 | 62.51 | 63.29 | 2,723,476 | +0.88(+1.41%) |
Sep 21, 2016 | 61.40 | 62.56 | 61.38 | 62.41 | 2,579,393 | +0.93(+1.52%) |
Sep 20, 2016 | 61.50 | 61.84 | 61.34 | 61.48 | 2,780,044 | +0.27(+0.44%) |
Sep 19, 2016 | 60.94 | 61.69 | 60.59 | 61.21 | 3,488,870 | +0.81(+1.34%) |
Sep 16, 2016 | 60.51 | 60.78 | 60.14 | 60.40 | 9,935,696 | -0.29(-0.48%) |
Sep 15, 2016 | 60.19 | 60.78 | 59.78 | 60.69 | 2,621,481 | +0.41(+0.68%) |
Sep 14, 2016 | 60.62 | 60.85 | 60.09 | 60.28 | 3,194,230 | -0.22(-0.37%) |
Sep 13, 2016 | 60.77 | 61.17 | 60.42 | 60.50 | 2,714,789 | -0.38(-0.62%) |
Sep 12, 2016 | 59.68 | 60.99 | 59.65 | 60.88 | 3,622,923 | +1.29(+2.17%) |
Sep 09, 2016 | 61.18 | 61.18 | 59.58 | 59.58 | 3,495,243 | -2.01(-3.27%) |
Sep 08, 2016 | 61.86 | 61.96 | 61.44 | 61.60 | 2,506,808 | -0.48(-0.77%) |
Sep 07, 2016 | 62.44 | 62.63 | 61.56 | 62.07 | 2,915,165 | -0.66(-1.05%) |
Sep 06, 2016 | 63.19 | 63.53 | 62.03 | 62.73 | 3,638,136 | -0.30(-0.47%) |
Sep 02, 2016 | 62.29 | 63.03 | 63.03 | 63.03 | 2,800,743 | +0.79(+1.27%) |
Sep 01, 2016 | 62.32 | 62.34 | 61.74 | 62.24 | 2,269,772 | -0.07(-0.12%) |
Aug 31, 2016 | 62.03 | 62.41 | 61.83 | 62.31 | 2,153,367 | +0.12(+0.19%) |
Aug 30, 2016 | 62.57 | 62.47 | 61.93 | 62.20 | 2,034,474 | -0.37(-0.59%) |
Aug 29, 2016 | 61.77 | 62.67 | 61.74 | 62.57 | 2,621,196 | +0.77(+1.25%) |
Aug 26, 2016 | 62.51 | 62.51 | 61.75 | 61.79 | 2,245,301 | -0.31(-0.50%) |
Aug 25, 2016 | 61.73 | 62.73 | 61.72 | 62.11 | 2,898,229 | +0.39(+0.63%) |
Aug 24, 2016 | 62.02 | 62.07 | 61.56 | 61.72 | 1,747,840 | -0.18(-0.29%) |
Aug 23, 2016 | 62.10 | 62.23 | 61.67 | 61.90 | 2,495,704 | -0.31(-0.50%) |
Aug 22, 2016 | 61.90 | 62.24 | 61.64 | 62.21 | 2,055,684 | +0.59(+0.96%) |
Aug 19, 2016 | 61.64 | 61.70 | 61.32 | 61.62 | 2,704,094 | -0.12(-0.20%) |
Aug 18, 2016 | 61.37 | 61.92 | 61.14 | 61.75 | 2,664,539 | +0.53(+0.87%) |
Aug 17, 2016 | 61.08 | 61.31 | 60.76 | 61.21 | 3,306,283 | +0.11(+0.18%) |
Aug 16, 2016 | 61.69 | 61.79 | 61.09 | 61.10 | 2,755,673 | -0.69(-1.12%) |
Aug 15, 2016 | 61.72 | 61.96 | 61.35 | 61.79 | 2,487,700 | -0.23(-0.37%) |
Aug 12, 2016 | 61.44 | 62.17 | 61.28 | 62.02 | 2,264,243 | +0.66(+1.07%) |
Aug 11, 2016 | 61.61 | 61.68 | 61.01 | 61.37 | 2,769,570 | -0.06(-0.09%) |
Aug 10, 2016 | 61.23 | 61.72 | 61.14 | 61.42 | 1,757,881 | +0.14(+0.23%) |
Aug 09, 2016 | 61.13 | 62.08 | 60.90 | 61.28 | 3,237,662 | +0.33(+0.54%) |
Aug 08, 2016 | 61.61 | 62.10 | 59.75 | 60.96 | 5,983,096 | +0.35(+0.58%) |
Aug 05, 2016 | 60.61 | 60.75 | 59.98 | 60.60 | 3,582,980 | +0.07(+0.11%) |
Aug 04, 2016 | 60.32 | 60.80 | 60.07 | 60.54 | 3,389,971 | +0.49(+0.81%) |
Aug 03, 2016 | 60.60 | 60.60 | 59.88 | 60.05 | 2,793,404 | -0.42(-0.69%) |
Aug 02, 2016 | 61.13 | 61.60 | 60.41 | 60.47 | 2,882,909 | -0.66(-1.08%) |
Aug 01, 2016 | 60.66 | 61.27 | 60.64 | 61.13 | 3,102,356 | +0.56(+0.92%) |
Jul 29, 2016 | 60.19 | 60.89 | 60.09 | 60.57 | 2,691,263 | +0.45(+0.75%) |
Jul 28, 2016 | 59.35 | 60.40 | 59.19 | 60.12 | 3,200,904 | +0.73(+1.23%) |
Jul 27, 2016 | 59.68 | 59.97 | 59.28 | 59.38 | 3,486,943 | -0.53(-0.88%) |
Jul 26, 2016 | 60.49 | 60.72 | 59.80 | 59.91 | 2,889,624 | -0.42(-0.70%) |
Jul 25, 2016 | 59.46 | 60.46 | 59.43 | 60.33 | 3,147,751 | +0.76(+1.27%) |
Jul 22, 2016 | 58.65 | 59.75 | 58.57 | 59.57 | 3,449,093 | +1.04(+1.77%) |
Jul 21, 2016 | 58.18 | 58.56 | 58.04 | 58.54 | 2,466,864 | +0.38(+0.65%) |
Jul 20, 2016 | 58.45 | 58.54 | 57.99 | 58.16 | 3,363,097 | -0.34(-0.58%) |
Jul 19, 2016 | 57.60 | 58.56 | 57.41 | 58.49 | 3,886,288 | +0.98(+1.70%) |
Jul 18, 2016 | 57.25 | 58.14 | 57.19 | 57.52 | 3,098,994 | +0.26(+0.46%) |
Jul 15, 2016 | 57.61 | 57.66 | 57.23 | 57.25 | 2,603,371 | -0.23(-0.40%) |
Jul 14, 2016 | 56.72 | 57.59 | 56.47 | 57.48 | 2,646,422 | +0.53(+0.92%) |
Jul 13, 2016 | 56.08 | 57.06 | 55.45 | 56.96 | 3,401,845 | +0.45(+0.80%) |
Jul 12, 2016 | 56.37 | 56.75 | 56.19 | 56.50 | 2,291,253 | +0.16(+0.28%) |
Jul 11, 2016 | 56.59 | 56.96 | 56.18 | 56.35 | 2,464,659 | -0.37(-0.65%) |
Jul 08, 2016 | 55.81 | 56.75 | 55.68 | 56.72 | 2,923,507 | +1.04(+1.86%) |
Jul 07, 2016 | 55.96 | 55.96 | 55.33 | 55.68 | 3,404,602 | +0.00(+0.00%) |
Jul 06, 2016 | 55.10 | 56.04 | 54.97 | 55.68 | 5,489,212 | +0.80(+1.45%) |
Jul 05, 2016 | 54.35 | 55.13 | 54.17 | 54.88 | 4,032,330 | +0.55(+1.01%) |