Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.06 | 63.35 | 62.41 | 62.62 | 3,087,502 | -0.13(-0.21%) |
Sep 29, 2016 | 63.87 | 64.05 | 62.68 | 62.75 | 3,825,485 | -1.00(-1.57%) |
Sep 28, 2016 | 63.49 | 63.81 | 63.32 | 63.75 | 2,233,046 | +0.25(+0.40%) |
Sep 27, 2016 | 63.66 | 63.85 | 63.20 | 63.50 | 2,367,953 | -0.13(-0.21%) |
Sep 26, 2016 | 63.90 | 63.97 | 63.44 | 63.63 | 2,249,011 | -0.32(-0.50%) |
Sep 23, 2016 | 64.29 | 64.51 | 63.93 | 63.95 | 2,593,891 | -0.42(-0.65%) |
Sep 22, 2016 | 63.71 | 64.41 | 63.57 | 64.37 | 2,677,976 | +0.90(+1.41%) |
Sep 21, 2016 | 62.44 | 63.62 | 62.42 | 63.47 | 2,536,300 | +0.95(+1.52%) |
Sep 20, 2016 | 62.55 | 62.89 | 62.38 | 62.52 | 2,733,599 | +0.28(+0.44%) |
Sep 19, 2016 | 61.98 | 62.73 | 61.62 | 62.25 | 3,430,583 | +0.82(+1.34%) |
Sep 16, 2016 | 61.53 | 61.81 | 61.16 | 61.43 | 9,769,705 | -0.29(-0.48%) |
Sep 15, 2016 | 61.21 | 61.81 | 60.80 | 61.72 | 2,577,685 | +0.42(+0.68%) |
Sep 14, 2016 | 61.65 | 61.89 | 61.12 | 61.30 | 3,140,865 | -0.23(-0.37%) |
Sep 13, 2016 | 61.80 | 62.21 | 61.45 | 61.53 | 2,669,434 | -0.39(-0.62%) |
Sep 12, 2016 | 60.70 | 62.03 | 60.66 | 61.91 | 3,562,396 | +1.32(+2.17%) |
Sep 09, 2016 | 62.22 | 62.22 | 60.60 | 60.60 | 3,436,849 | -2.05(-3.27%) |
Sep 08, 2016 | 62.91 | 63.01 | 62.48 | 62.64 | 2,464,928 | -0.49(-0.77%) |
Sep 07, 2016 | 63.50 | 63.69 | 62.61 | 63.13 | 2,866,462 | -0.67(-1.05%) |
Sep 06, 2016 | 64.26 | 64.61 | 63.09 | 63.80 | 3,577,355 | -0.30(-0.47%) |
Sep 02, 2016 | 63.35 | 64.10 | 64.10 | 64.10 | 2,753,953 | +0.81(+1.27%) |
Sep 01, 2016 | 63.38 | 63.40 | 62.78 | 63.30 | 2,231,852 | -0.08(-0.12%) |
Aug 31, 2016 | 63.09 | 63.47 | 62.88 | 63.37 | 2,117,392 | +0.12(+0.19%) |
Aug 30, 2016 | 63.63 | 63.53 | 62.99 | 63.25 | 2,000,485 | -0.38(-0.59%) |
Aug 29, 2016 | 62.82 | 63.73 | 62.79 | 63.63 | 2,577,405 | +0.79(+1.25%) |
Aug 26, 2016 | 63.57 | 63.57 | 62.79 | 62.84 | 2,207,790 | -0.32(-0.50%) |
Aug 25, 2016 | 62.78 | 63.80 | 62.77 | 63.16 | 2,849,810 | +0.39(+0.63%) |
Aug 24, 2016 | 63.07 | 63.13 | 62.60 | 62.77 | 1,718,640 | -0.18(-0.29%) |
Aug 23, 2016 | 63.15 | 63.29 | 62.72 | 62.95 | 2,454,010 | -0.32(-0.50%) |
Aug 22, 2016 | 62.95 | 63.30 | 62.69 | 63.27 | 2,021,341 | +0.60(+0.96%) |
Aug 19, 2016 | 62.69 | 62.74 | 62.36 | 62.67 | 2,658,918 | -0.13(-0.20%) |
Aug 18, 2016 | 62.42 | 62.97 | 62.17 | 62.79 | 2,620,024 | +0.54(+0.87%) |
Aug 17, 2016 | 62.12 | 62.35 | 61.79 | 62.25 | 3,251,047 | +0.11(+0.18%) |
Aug 16, 2016 | 62.74 | 62.84 | 62.12 | 62.14 | 2,709,636 | -0.70(-1.12%) |
Aug 15, 2016 | 62.77 | 63.01 | 62.39 | 62.84 | 2,446,139 | -0.23(-0.37%) |
Aug 12, 2016 | 62.48 | 63.23 | 62.33 | 63.08 | 2,226,415 | +0.67(+1.07%) |
Aug 11, 2016 | 62.65 | 62.73 | 62.05 | 62.41 | 2,723,300 | -0.06(-0.09%) |
Aug 10, 2016 | 62.27 | 62.77 | 62.18 | 62.47 | 1,728,513 | +0.14(+0.23%) |
Aug 09, 2016 | 62.17 | 63.14 | 61.93 | 62.33 | 3,183,573 | +0.33(+0.54%) |
Aug 08, 2016 | 62.66 | 63.15 | 60.76 | 61.99 | 5,883,140 | +0.36(+0.58%) |
Aug 05, 2016 | 61.64 | 61.78 | 61.00 | 61.63 | 3,523,122 | +0.07(+0.11%) |
Aug 04, 2016 | 61.35 | 61.83 | 61.10 | 61.56 | 3,333,337 | +0.49(+0.81%) |
Aug 03, 2016 | 61.63 | 61.63 | 60.89 | 61.07 | 2,746,736 | -0.43(-0.69%) |
Aug 02, 2016 | 62.17 | 62.65 | 61.44 | 61.50 | 2,834,746 | -0.67(-1.08%) |
Aug 01, 2016 | 61.69 | 62.31 | 61.67 | 62.17 | 3,050,527 | +0.57(+0.92%) |
Jul 29, 2016 | 61.21 | 61.92 | 61.11 | 61.60 | 2,646,301 | +0.46(+0.75%) |
Jul 28, 2016 | 60.36 | 61.42 | 60.19 | 61.14 | 3,147,428 | +0.74(+1.23%) |
Jul 27, 2016 | 60.69 | 60.99 | 60.29 | 60.39 | 3,428,689 | -0.54(-0.88%) |
Jul 26, 2016 | 61.51 | 61.75 | 60.82 | 60.93 | 2,841,348 | -0.43(-0.70%) |
Jul 25, 2016 | 60.47 | 61.49 | 60.44 | 61.35 | 3,095,163 | +0.77(+1.27%) |
Jul 22, 2016 | 59.65 | 60.77 | 59.56 | 60.58 | 3,391,471 | +1.05(+1.77%) |
Jul 21, 2016 | 59.17 | 59.56 | 59.03 | 59.53 | 2,425,651 | +0.38(+0.65%) |
Jul 20, 2016 | 59.45 | 59.54 | 58.98 | 59.15 | 3,306,911 | -0.34(-0.58%) |
Jul 19, 2016 | 58.58 | 59.56 | 58.38 | 59.49 | 3,821,362 | +1.00(+1.70%) |
Jul 18, 2016 | 58.22 | 59.13 | 58.16 | 58.49 | 3,047,221 | +0.27(+0.46%) |
Jul 15, 2016 | 58.58 | 58.64 | 58.20 | 58.22 | 2,559,878 | -0.23(-0.40%) |
Jul 14, 2016 | 57.68 | 58.57 | 57.43 | 58.46 | 2,602,210 | +0.54(+0.92%) |
Jul 13, 2016 | 57.04 | 58.03 | 56.39 | 57.92 | 3,345,012 | +0.46(+0.80%) |
Jul 12, 2016 | 57.33 | 57.71 | 57.15 | 57.46 | 2,252,974 | +0.16(+0.28%) |
Jul 11, 2016 | 57.56 | 57.92 | 57.14 | 57.30 | 2,423,484 | -0.38(-0.65%) |
Jul 08, 2016 | 56.76 | 57.71 | 56.63 | 57.68 | 2,874,666 | +1.05(+1.86%) |
Jul 07, 2016 | 56.91 | 56.91 | 56.27 | 56.63 | 3,347,723 | +0.00(+0.00%) |
Jul 06, 2016 | 56.03 | 56.99 | 55.91 | 56.63 | 5,397,507 | +0.81(+1.45%) |
Jul 05, 2016 | 55.27 | 56.07 | 55.09 | 55.81 | 3,964,964 | +0.56(+1.01%) |