Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.14 | 62.50 | 61.55 | 62.27 | 7,779,814 | +0.17(+0.28%) |
Sep 29, 2016 | 62.49 | 63.45 | 62.09 | 62.09 | 7,421,085 | +0.22(+0.35%) |
Sep 28, 2016 | 61.98 | 62.45 | 61.45 | 61.88 | 9,471,994 | +0.22(+0.36%) |
Sep 27, 2016 | 61.23 | 61.83 | 60.99 | 61.65 | 5,574,004 | +0.59(+0.97%) |
Sep 26, 2016 | 62.02 | 62.15 | 61.02 | 61.06 | 8,755,286 | -1.33(-2.13%) |
Sep 23, 2016 | 62.25 | 62.93 | 61.85 | 62.39 | 7,019,705 | +0.23(+0.37%) |
Sep 22, 2016 | 62.30 | 62.59 | 61.88 | 62.15 | 4,883,269 | +0.03(+0.04%) |
Sep 21, 2016 | 61.53 | 62.19 | 61.32 | 62.13 | 5,232,166 | +0.59(+0.95%) |
Sep 20, 2016 | 61.83 | 62.16 | 61.48 | 61.54 | 5,204,638 | +0.05(+0.08%) |
Sep 19, 2016 | 61.18 | 61.78 | 61.14 | 61.49 | 6,056,657 | +0.31(+0.51%) |
Sep 16, 2016 | 61.24 | 61.38 | 60.73 | 61.18 | 7,569,510 | -0.31(-0.50%) |
Sep 15, 2016 | 61.08 | 61.68 | 60.71 | 61.49 | 4,573,158 | +0.16(+0.27%) |
Sep 14, 2016 | 61.27 | 61.73 | 61.13 | 61.33 | 6,490,168 | +0.03(+0.06%) |
Sep 13, 2016 | 62.02 | 62.17 | 61.12 | 61.29 | 6,268,788 | -1.22(-1.96%) |
Sep 12, 2016 | 61.39 | 62.65 | 61.10 | 62.52 | 7,150,564 | +0.63(+1.02%) |
Sep 09, 2016 | 63.41 | 63.61 | 61.89 | 61.89 | 8,851,823 | -2.04(-3.18%) |
Sep 08, 2016 | 64.30 | 64.72 | 63.74 | 63.92 | 8,692,483 | -1.13(-1.74%) |
Sep 07, 2016 | 65.51 | 65.53 | 64.68 | 65.05 | 6,356,416 | -0.49(-0.75%) |
Sep 06, 2016 | 66.30 | 66.40 | 65.15 | 65.54 | 5,543,083 | -0.82(-1.23%) |
Sep 02, 2016 | 66.18 | 66.36 | 66.36 | 66.36 | 3,844,315 | +0.45(+0.68%) |
Sep 01, 2016 | 66.13 | 66.26 | 65.43 | 65.91 | 4,467,465 | -0.10(-0.16%) |
Aug 31, 2016 | 66.04 | 66.15 | 65.77 | 66.02 | 5,379,419 | +0.00(+0.00%) |
Aug 30, 2016 | 66.52 | 66.75 | 65.90 | 66.02 | 3,509,422 | -0.53(-0.80%) |
Aug 29, 2016 | 66.32 | 66.69 | 66.18 | 66.55 | 5,269,934 | +0.24(+0.36%) |
Aug 26, 2016 | 66.77 | 67.25 | 66.09 | 66.31 | 4,438,643 | -0.49(-0.74%) |
Aug 25, 2016 | 66.12 | 67.00 | 66.12 | 66.80 | 5,723,727 | +0.44(+0.66%) |
Aug 24, 2016 | 67.29 | 67.38 | 66.22 | 66.36 | 6,267,112 | -0.29(-0.44%) |
Aug 23, 2016 | 67.12 | 67.26 | 66.62 | 66.65 | 3,772,016 | +0.01(+0.01%) |
Aug 22, 2016 | 67.26 | 67.76 | 66.57 | 66.65 | 5,221,790 | -0.46(-0.68%) |
Aug 19, 2016 | 65.81 | 67.15 | 65.69 | 67.10 | 7,527,877 | +1.20(+1.82%) |
Aug 18, 2016 | 66.29 | 66.40 | 65.84 | 65.90 | 9,053,774 | -0.39(-0.59%) |
Aug 17, 2016 | 66.97 | 67.30 | 65.37 | 66.29 | 22,160,378 | -3.97(-5.65%) |
Aug 16, 2016 | 70.36 | 70.98 | 69.68 | 70.26 | 7,013,980 | -0.05(-0.07%) |
Aug 15, 2016 | 70.79 | 71.29 | 70.11 | 70.31 | 6,162,942 | -0.16(-0.22%) |
Aug 12, 2016 | 69.85 | 70.82 | 69.85 | 70.47 | 4,749,602 | +0.09(+0.13%) |
Aug 11, 2016 | 70.34 | 70.79 | 69.66 | 70.37 | 4,775,382 | +0.54(+0.78%) |
Aug 10, 2016 | 70.39 | 70.57 | 69.47 | 69.83 | 4,389,695 | -0.31(-0.44%) |
Aug 09, 2016 | 70.14 | 70.71 | 69.96 | 70.14 | 3,678,891 | -0.24(-0.34%) |
Aug 08, 2016 | 70.47 | 70.60 | 70.10 | 70.38 | 2,795,786 | -0.09(-0.12%) |
Aug 05, 2016 | 70.22 | 70.85 | 70.22 | 70.47 | 4,297,914 | +0.67(+0.96%) |
Aug 04, 2016 | 70.00 | 70.79 | 69.43 | 69.79 | 4,670,149 | -0.93(-1.32%) |
Aug 03, 2016 | 70.62 | 70.72 | 69.87 | 70.72 | 3,941,384 | +0.04(+0.06%) |
Aug 02, 2016 | 71.19 | 71.24 | 70.10 | 70.68 | 4,370,004 | -0.29(-0.41%) |
Aug 01, 2016 | 70.63 | 71.17 | 70.46 | 70.97 | 3,378,013 | +0.03(+0.04%) |
Jul 29, 2016 | 70.68 | 71.17 | 70.60 | 70.95 | 4,025,826 | +0.01(+0.01%) |
Jul 28, 2016 | 69.64 | 71.06 | 69.58 | 70.94 | 5,037,171 | +1.30(+1.87%) |
Jul 27, 2016 | 70.17 | 70.66 | 69.41 | 69.64 | 3,417,145 | -0.26(-0.37%) |
Jul 26, 2016 | 69.66 | 70.38 | 69.63 | 69.90 | 3,350,595 | +0.06(+0.09%) |
Jul 25, 2016 | 69.72 | 70.00 | 69.35 | 69.84 | 3,323,164 | +0.29(+0.42%) |
Jul 22, 2016 | 69.38 | 69.65 | 69.16 | 69.54 | 3,926,025 | +0.43(+0.62%) |
Jul 21, 2016 | 69.49 | 69.71 | 68.70 | 69.11 | 7,010,939 | -0.91(-1.31%) |
Jul 20, 2016 | 70.56 | 70.58 | 69.62 | 70.03 | 7,948,079 | -0.18(-0.26%) |
Jul 19, 2016 | 70.49 | 70.75 | 69.99 | 70.21 | 6,141,918 | -0.43(-0.61%) |
Jul 18, 2016 | 70.61 | 71.15 | 70.34 | 70.64 | 4,323,334 | +0.52(+0.74%) |
Jul 15, 2016 | 70.61 | 71.05 | 70.01 | 70.12 | 6,299,953 | -0.39(-0.56%) |
Jul 14, 2016 | 70.58 | 70.83 | 70.15 | 70.52 | 3,880,912 | +0.41(+0.59%) |
Jul 13, 2016 | 71.18 | 71.18 | 69.79 | 70.10 | 6,296,001 | -1.11(-1.56%) |
Jul 12, 2016 | 71.36 | 71.82 | 70.93 | 71.21 | 6,227,845 | +0.12(+0.17%) |
Jul 11, 2016 | 70.99 | 71.49 | 70.99 | 71.09 | 4,052,428 | +0.39(+0.56%) |
Jul 08, 2016 | 69.58 | 70.77 | 69.10 | 70.70 | 6,181,278 | +1.60(+2.31%) |
Jul 07, 2016 | 68.61 | 69.16 | 68.58 | 69.10 | 4,470,253 | +0.33(+0.49%) |
Jul 06, 2016 | 68.17 | 68.78 | 68.12 | 68.76 | 5,093,013 | +0.58(+0.84%) |
Jul 05, 2016 | 68.24 | 68.34 | 67.67 | 68.19 | 4,776,183 | -0.15(-0.23%) |