Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.74 | 63.10 | 62.14 | 62.87 | 7,705,441 | +0.17(+0.28%) |
Sep 29, 2016 | 63.09 | 64.06 | 62.69 | 62.69 | 7,350,141 | +0.22(+0.35%) |
Sep 28, 2016 | 62.58 | 63.05 | 62.04 | 62.47 | 9,381,443 | +0.23(+0.36%) |
Sep 27, 2016 | 61.82 | 62.42 | 61.58 | 62.25 | 5,520,717 | +0.60(+0.97%) |
Sep 26, 2016 | 62.61 | 62.75 | 61.60 | 61.65 | 8,671,586 | -1.34(-2.13%) |
Sep 23, 2016 | 62.85 | 63.54 | 62.45 | 62.99 | 6,952,597 | +0.24(+0.37%) |
Sep 22, 2016 | 62.90 | 63.20 | 62.47 | 62.75 | 4,836,585 | +0.03(+0.04%) |
Sep 21, 2016 | 62.13 | 62.79 | 61.91 | 62.73 | 5,182,147 | +0.59(+0.95%) |
Sep 20, 2016 | 62.42 | 62.76 | 62.07 | 62.14 | 5,154,882 | +0.05(+0.08%) |
Sep 19, 2016 | 61.77 | 62.38 | 61.73 | 62.08 | 5,998,756 | +0.31(+0.51%) |
Sep 16, 2016 | 61.83 | 61.97 | 61.32 | 61.77 | 7,497,146 | -0.31(-0.50%) |
Sep 15, 2016 | 61.67 | 62.27 | 61.30 | 62.08 | 4,529,440 | +0.17(+0.27%) |
Sep 14, 2016 | 61.86 | 62.33 | 61.72 | 61.92 | 6,428,123 | +0.03(+0.06%) |
Sep 13, 2016 | 62.62 | 62.77 | 61.71 | 61.88 | 6,208,859 | -1.24(-1.96%) |
Sep 12, 2016 | 61.99 | 63.26 | 61.69 | 63.12 | 7,082,206 | +0.64(+1.02%) |
Sep 09, 2016 | 64.02 | 64.22 | 62.48 | 62.48 | 8,767,201 | -2.05(-3.18%) |
Sep 08, 2016 | 64.92 | 65.34 | 64.36 | 64.54 | 8,609,384 | -1.14(-1.74%) |
Sep 07, 2016 | 66.14 | 66.17 | 65.30 | 65.68 | 6,295,649 | -0.50(-0.75%) |
Sep 06, 2016 | 66.94 | 67.04 | 65.78 | 66.17 | 5,490,092 | -0.83(-1.23%) |
Sep 02, 2016 | 66.82 | 67.00 | 67.00 | 67.00 | 3,807,564 | +0.45(+0.68%) |
Sep 01, 2016 | 66.77 | 66.90 | 66.07 | 66.55 | 4,424,757 | -0.10(-0.16%) |
Aug 31, 2016 | 66.68 | 66.79 | 66.40 | 66.65 | 5,327,992 | +0.00(+0.00%) |
Aug 30, 2016 | 67.16 | 67.39 | 66.54 | 66.65 | 3,475,872 | -0.54(-0.80%) |
Aug 29, 2016 | 66.96 | 67.34 | 66.82 | 67.19 | 5,219,554 | +0.24(+0.36%) |
Aug 26, 2016 | 67.41 | 67.90 | 66.72 | 66.95 | 4,396,210 | -0.50(-0.74%) |
Aug 25, 2016 | 66.76 | 67.65 | 66.76 | 67.45 | 5,669,009 | +0.44(+0.66%) |
Aug 24, 2016 | 67.94 | 68.03 | 66.85 | 67.00 | 6,207,200 | -0.30(-0.44%) |
Aug 23, 2016 | 67.77 | 67.91 | 67.26 | 67.30 | 3,735,956 | +0.01(+0.01%) |
Aug 22, 2016 | 67.91 | 68.41 | 67.21 | 67.29 | 5,171,870 | -0.46(-0.68%) |
Aug 19, 2016 | 66.44 | 67.79 | 66.32 | 67.75 | 7,455,912 | +1.21(+1.82%) |
Aug 18, 2016 | 66.93 | 67.04 | 66.47 | 66.54 | 8,967,221 | -0.39(-0.59%) |
Aug 17, 2016 | 67.62 | 67.95 | 66.00 | 66.93 | 21,948,528 | -4.00(-5.65%) |
Aug 16, 2016 | 71.04 | 71.67 | 70.35 | 70.94 | 6,946,928 | -0.05(-0.07%) |
Aug 15, 2016 | 71.47 | 71.98 | 70.79 | 70.99 | 6,104,025 | -0.16(-0.22%) |
Aug 12, 2016 | 70.52 | 71.50 | 70.52 | 71.15 | 4,704,197 | +0.10(+0.13%) |
Aug 11, 2016 | 71.02 | 71.47 | 70.34 | 71.05 | 4,729,730 | +0.55(+0.78%) |
Aug 10, 2016 | 71.07 | 71.25 | 70.14 | 70.50 | 4,347,730 | -0.31(-0.44%) |
Aug 09, 2016 | 70.82 | 71.39 | 70.63 | 70.82 | 3,643,721 | -0.24(-0.34%) |
Aug 08, 2016 | 71.15 | 71.29 | 70.78 | 71.06 | 2,769,059 | -0.09(-0.12%) |
Aug 05, 2016 | 70.89 | 71.53 | 70.89 | 71.15 | 4,256,827 | +0.68(+0.96%) |
Aug 04, 2016 | 70.68 | 71.47 | 70.10 | 70.47 | 4,625,503 | -0.94(-1.32%) |
Aug 03, 2016 | 71.30 | 71.41 | 70.55 | 71.41 | 3,903,705 | +0.04(+0.06%) |
Aug 02, 2016 | 71.88 | 71.93 | 70.78 | 71.36 | 4,328,228 | -0.30(-0.41%) |
Aug 01, 2016 | 71.31 | 71.86 | 71.14 | 71.66 | 3,345,720 | +0.03(+0.04%) |
Jul 29, 2016 | 71.36 | 71.86 | 71.29 | 71.63 | 3,987,340 | +0.01(+0.01%) |
Jul 28, 2016 | 70.31 | 71.75 | 70.25 | 71.62 | 4,989,017 | +1.31(+1.87%) |
Jul 27, 2016 | 70.85 | 71.35 | 70.08 | 70.31 | 3,384,478 | -0.26(-0.37%) |
Jul 26, 2016 | 70.34 | 71.06 | 70.30 | 70.57 | 3,318,564 | +0.06(+0.09%) |
Jul 25, 2016 | 70.40 | 70.68 | 70.02 | 70.51 | 3,291,395 | +0.30(+0.42%) |
Jul 22, 2016 | 70.05 | 70.32 | 69.83 | 70.21 | 3,888,493 | +0.44(+0.62%) |
Jul 21, 2016 | 70.16 | 70.38 | 69.36 | 69.78 | 6,943,915 | -0.92(-1.31%) |
Jul 20, 2016 | 71.24 | 71.26 | 70.29 | 70.70 | 7,872,096 | -0.18(-0.26%) |
Jul 19, 2016 | 71.17 | 71.43 | 70.67 | 70.89 | 6,083,203 | -0.44(-0.61%) |
Jul 18, 2016 | 71.29 | 71.83 | 71.02 | 71.32 | 4,282,004 | +0.52(+0.74%) |
Jul 15, 2016 | 71.29 | 71.73 | 70.69 | 70.80 | 6,239,727 | -0.40(-0.56%) |
Jul 14, 2016 | 71.27 | 71.51 | 70.82 | 71.20 | 3,843,811 | +0.42(+0.59%) |
Jul 13, 2016 | 71.86 | 71.86 | 70.47 | 70.78 | 6,235,813 | -1.12(-1.56%) |
Jul 12, 2016 | 72.05 | 72.51 | 71.62 | 71.90 | 6,168,308 | +0.12(+0.17%) |
Jul 11, 2016 | 71.67 | 72.18 | 71.67 | 71.78 | 4,013,687 | +0.40(+0.56%) |
Jul 08, 2016 | 70.25 | 71.45 | 69.77 | 71.38 | 6,122,186 | +1.61(+2.31%) |
Jul 07, 2016 | 69.27 | 69.83 | 69.24 | 69.77 | 4,427,519 | +0.34(+0.49%) |
Jul 06, 2016 | 68.83 | 69.45 | 68.78 | 69.43 | 5,044,325 | +0.58(+0.84%) |
Jul 05, 2016 | 68.90 | 69.00 | 68.33 | 68.85 | 4,730,523 | -0.16(-0.23%) |