Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 64.75 | 64.96 | 64.01 | 64.06 | 11,679,790 | -0.31(-0.48%) |
Sep 29, 2016 | 64.88 | 65.04 | 64.13 | 64.37 | 8,982,452 | -0.70(-1.07%) |
Sep 28, 2016 | 64.83 | 65.17 | 64.56 | 65.07 | 5,881,831 | +0.36(+0.55%) |
Sep 27, 2016 | 65.39 | 65.45 | 64.57 | 64.72 | 8,026,698 | -0.51(-0.78%) |
Sep 26, 2016 | 64.99 | 65.39 | 64.76 | 65.22 | 7,253,013 | +0.08(+0.12%) |
Sep 23, 2016 | 64.87 | 66.46 | 64.31 | 65.15 | 11,451,293 | +0.17(+0.25%) |
Sep 22, 2016 | 64.37 | 65.03 | 64.33 | 64.98 | 13,105,672 | +1.24(+1.94%) |
Sep 21, 2016 | 63.12 | 63.90 | 62.34 | 63.75 | 15,867,036 | +0.72(+1.15%) |
Sep 20, 2016 | 63.61 | 63.61 | 63.00 | 63.02 | 9,962,119 | -0.10(-0.16%) |
Sep 19, 2016 | 62.74 | 63.19 | 62.71 | 63.12 | 7,869,407 | +0.59(+0.94%) |
Sep 16, 2016 | 62.41 | 62.63 | 62.15 | 62.53 | 12,863,922 | -0.06(-0.10%) |
Sep 15, 2016 | 62.28 | 62.72 | 61.98 | 62.60 | 9,324,769 | +0.28(+0.46%) |
Sep 14, 2016 | 62.26 | 62.71 | 62.09 | 62.31 | 9,373,778 | +0.19(+0.30%) |
Sep 13, 2016 | 63.29 | 63.40 | 61.97 | 62.12 | 18,204,694 | -1.55(-2.44%) |
Sep 12, 2016 | 62.63 | 63.96 | 62.63 | 63.67 | 16,908,984 | +0.76(+1.21%) |
Sep 09, 2016 | 64.49 | 64.68 | 62.91 | 62.91 | 22,023,818 | -2.61(-3.98%) |
Sep 08, 2016 | 66.04 | 66.16 | 65.49 | 65.52 | 8,498,666 | -0.76(-1.14%) |
Sep 07, 2016 | 65.99 | 66.35 | 65.68 | 66.27 | 10,112,609 | +0.38(+0.57%) |
Sep 06, 2016 | 65.51 | 65.94 | 65.21 | 65.90 | 12,331,175 | +0.46(+0.71%) |
Sep 02, 2016 | 65.12 | 65.43 | 65.43 | 65.43 | 9,637,103 | +0.52(+0.80%) |
Sep 01, 2016 | 64.97 | 65.10 | 64.56 | 64.91 | 11,425,383 | -0.11(-0.17%) |
Aug 31, 2016 | 64.90 | 65.18 | 64.66 | 65.02 | 8,844,070 | +0.13(+0.19%) |
Aug 30, 2016 | 65.07 | 65.16 | 64.44 | 64.90 | 6,434,774 | -0.11(-0.17%) |
Aug 29, 2016 | 65.10 | 65.21 | 64.53 | 65.01 | 5,403,829 | +0.61(+0.94%) |
Aug 26, 2016 | 65.06 | 65.54 | 64.00 | 64.40 | 14,572,420 | -0.61(-0.93%) |
Aug 25, 2016 | 64.68 | 65.43 | 64.68 | 65.01 | 6,811,469 | +0.24(+0.36%) |
Aug 24, 2016 | 65.10 | 65.16 | 64.53 | 64.77 | 5,781,454 | -0.32(-0.48%) |
Aug 23, 2016 | 65.35 | 65.38 | 65.05 | 65.08 | 6,198,082 | +0.14(+0.22%) |
Aug 22, 2016 | 64.75 | 65.00 | 64.61 | 64.94 | 8,506,713 | +0.33(+0.51%) |
Aug 19, 2016 | 64.71 | 65.01 | 64.43 | 64.61 | 8,299,507 | -0.47(-0.73%) |
Aug 18, 2016 | 65.33 | 65.49 | 64.76 | 65.08 | 7,512,799 | -0.19(-0.29%) |
Aug 17, 2016 | 65.22 | 65.37 | 64.56 | 65.27 | 13,565,913 | +0.19(+0.29%) |
Aug 16, 2016 | 65.69 | 65.77 | 65.00 | 65.08 | 8,641,862 | -0.77(-1.17%) |
Aug 15, 2016 | 66.09 | 66.23 | 65.79 | 65.86 | 6,476,462 | -0.05(-0.07%) |
Aug 12, 2016 | 66.14 | 66.47 | 65.82 | 65.90 | 8,426,189 | +0.18(+0.28%) |
Aug 11, 2016 | 66.38 | 66.42 | 65.45 | 65.72 | 9,637,857 | -0.63(-0.95%) |
Aug 10, 2016 | 66.34 | 66.75 | 66.19 | 66.35 | 8,411,647 | -0.09(-0.13%) |
Aug 09, 2016 | 66.14 | 66.45 | 65.82 | 66.44 | 6,605,715 | +0.24(+0.37%) |
Aug 08, 2016 | 66.07 | 66.48 | 65.97 | 66.20 | 8,657,361 | +0.06(+0.10%) |
Aug 05, 2016 | 66.01 | 66.26 | 65.80 | 66.13 | 11,212,821 | +0.09(+0.13%) |
Aug 04, 2016 | 66.12 | 66.34 | 65.85 | 66.05 | 8,101,646 | -0.16(-0.24%) |
Aug 03, 2016 | 66.49 | 66.61 | 65.88 | 66.20 | 8,685,523 | -0.28(-0.43%) |
Aug 02, 2016 | 67.31 | 67.54 | 66.41 | 66.49 | 11,768,436 | -1.02(-1.52%) |
Aug 01, 2016 | 67.35 | 67.58 | 67.21 | 67.51 | 8,114,244 | +0.24(+0.35%) |
Jul 29, 2016 | 66.78 | 67.59 | 66.49 | 67.27 | 10,473,637 | +0.65(+0.97%) |
Jul 28, 2016 | 66.09 | 66.84 | 65.86 | 66.63 | 6,586,794 | +0.49(+0.74%) |
Jul 27, 2016 | 66.45 | 66.53 | 65.60 | 66.14 | 8,435,257 | -0.47(-0.71%) |
Jul 26, 2016 | 66.83 | 66.96 | 66.43 | 66.61 | 4,809,420 | -0.31(-0.46%) |
Jul 25, 2016 | 67.04 | 67.42 | 66.63 | 66.92 | 4,395,957 | -0.06(-0.09%) |
Jul 22, 2016 | 66.24 | 67.17 | 66.24 | 66.98 | 8,234,369 | +0.55(+0.83%) |
Jul 21, 2016 | 66.16 | 66.49 | 65.95 | 66.43 | 7,965,448 | +0.09(+0.14%) |
Jul 20, 2016 | 66.34 | 66.39 | 66.12 | 66.34 | 6,889,490 | -0.02(-0.02%) |
Jul 19, 2016 | 66.09 | 66.35 | 65.75 | 66.35 | 7,824,960 | +0.30(+0.45%) |
Jul 18, 2016 | 65.88 | 66.06 | 65.80 | 66.05 | 5,794,153 | +0.17(+0.25%) |
Jul 15, 2016 | 65.51 | 65.94 | 65.44 | 65.89 | 10,632,500 | +0.06(+0.08%) |
Jul 14, 2016 | 66.11 | 66.24 | 65.70 | 65.83 | 11,383,200 | -0.49(-0.74%) |
Jul 13, 2016 | 66.17 | 66.33 | 65.90 | 66.32 | 10,221,423 | +0.28(+0.42%) |
Jul 12, 2016 | 65.63 | 66.08 | 65.53 | 66.05 | 12,889,259 | +0.08(+0.12%) |
Jul 11, 2016 | 65.68 | 66.06 | 65.23 | 65.97 | 9,674,643 | +0.47(+0.72%) |
Jul 08, 2016 | 64.90 | 65.57 | 64.82 | 65.49 | 8,610,740 | +0.95(+1.48%) |
Jul 07, 2016 | 64.99 | 65.01 | 64.27 | 64.54 | 10,713,835 | -0.58(-0.88%) |
Jul 06, 2016 | 65.23 | 65.36 | 64.75 | 65.12 | 11,648,439 | -0.24(-0.36%) |
Jul 05, 2016 | 64.83 | 65.45 | 64.79 | 65.35 | 11,769,028 | +0.50(+0.77%) |