Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.25 | 65.57 | 64.52 | 64.58 | 10,585,485 | -0.37(-0.57%) |
Sep 29, 2016 | 66.12 | 66.13 | 64.89 | 64.96 | 8,176,435 | -1.08(-1.64%) |
Sep 28, 2016 | 66.14 | 66.24 | 65.70 | 66.04 | 5,980,824 | +0.05(+0.08%) |
Sep 27, 2016 | 66.05 | 66.10 | 65.53 | 65.99 | 5,025,814 | +0.13(+0.19%) |
Sep 26, 2016 | 66.72 | 66.72 | 65.80 | 65.86 | 6,825,498 | -0.90(-1.34%) |
Sep 23, 2016 | 66.80 | 67.03 | 66.42 | 66.76 | 5,723,908 | -0.12(-0.19%) |
Sep 22, 2016 | 66.47 | 67.12 | 66.41 | 66.88 | 6,636,944 | +0.70(+1.06%) |
Sep 21, 2016 | 65.40 | 66.37 | 65.13 | 66.18 | 6,831,104 | +0.95(+1.45%) |
Sep 20, 2016 | 65.22 | 65.72 | 64.99 | 65.23 | 4,196,869 | +0.26(+0.39%) |
Sep 19, 2016 | 65.15 | 65.51 | 64.94 | 64.97 | 3,848,225 | -0.01(-0.02%) |
Sep 16, 2016 | 65.24 | 65.34 | 64.76 | 64.99 | 8,900,883 | -0.60(-0.91%) |
Sep 15, 2016 | 64.68 | 65.75 | 64.68 | 65.59 | 5,968,325 | +0.74(+1.15%) |
Sep 14, 2016 | 65.20 | 65.41 | 64.62 | 64.84 | 6,288,746 | -0.20(-0.31%) |
Sep 13, 2016 | 65.74 | 66.07 | 64.78 | 65.05 | 6,658,204 | -1.12(-1.70%) |
Sep 12, 2016 | 64.45 | 66.40 | 64.38 | 66.17 | 9,636,399 | +2.04(+3.18%) |
Sep 09, 2016 | 66.17 | 66.39 | 64.13 | 64.13 | 10,998,487 | -2.49(-3.73%) |
Sep 08, 2016 | 67.13 | 67.20 | 66.33 | 66.62 | 5,665,642 | -0.51(-0.75%) |
Sep 07, 2016 | 67.06 | 67.23 | 66.77 | 67.12 | 4,500,454 | -0.18(-0.26%) |
Sep 06, 2016 | 66.84 | 67.31 | 66.70 | 67.30 | 5,134,853 | +0.39(+0.58%) |
Sep 02, 2016 | 66.38 | 66.91 | 66.91 | 66.91 | 5,370,955 | +0.76(+1.14%) |
Sep 01, 2016 | 65.62 | 66.19 | 65.49 | 66.16 | 5,040,983 | +0.45(+0.69%) |
Aug 31, 2016 | 65.70 | 65.76 | 65.30 | 65.70 | 4,780,616 | -0.03(-0.04%) |
Aug 30, 2016 | 65.79 | 65.91 | 65.46 | 65.73 | 3,462,464 | -0.19(-0.29%) |
Aug 29, 2016 | 65.14 | 65.96 | 65.13 | 65.92 | 4,599,971 | +0.76(+1.17%) |
Aug 26, 2016 | 65.72 | 66.07 | 65.00 | 65.16 | 4,225,493 | -0.49(-0.74%) |
Aug 25, 2016 | 65.88 | 65.88 | 65.38 | 65.64 | 3,646,529 | -0.19(-0.29%) |
Aug 24, 2016 | 65.84 | 65.99 | 65.35 | 65.84 | 4,318,342 | -0.17(-0.26%) |
Aug 23, 2016 | 65.91 | 66.13 | 65.85 | 66.01 | 3,196,016 | +0.18(+0.27%) |
Aug 22, 2016 | 65.72 | 65.87 | 65.55 | 65.83 | 3,620,446 | +0.12(+0.19%) |
Aug 19, 2016 | 65.78 | 65.83 | 65.45 | 65.70 | 4,429,558 | -0.27(-0.41%) |
Aug 18, 2016 | 65.80 | 65.98 | 65.63 | 65.97 | 4,953,065 | +0.03(+0.05%) |
Aug 17, 2016 | 65.55 | 66.00 | 65.39 | 65.94 | 5,923,009 | +0.54(+0.82%) |
Aug 16, 2016 | 64.71 | 65.52 | 64.70 | 65.40 | 5,132,309 | +0.57(+0.87%) |
Aug 15, 2016 | 65.18 | 65.21 | 64.79 | 64.84 | 7,994,937 | -0.26(-0.39%) |
Aug 12, 2016 | 65.44 | 65.73 | 65.08 | 65.09 | 4,654,941 | +0.09(+0.14%) |
Aug 11, 2016 | 65.41 | 65.70 | 64.98 | 65.00 | 4,562,136 | -0.20(-0.31%) |
Aug 10, 2016 | 65.03 | 65.66 | 64.90 | 65.20 | 5,050,989 | +0.51(+0.78%) |
Aug 09, 2016 | 64.88 | 65.24 | 64.69 | 64.70 | 5,266,545 | -0.10(-0.15%) |
Aug 08, 2016 | 64.95 | 65.43 | 64.59 | 64.80 | 5,913,561 | -0.25(-0.38%) |
Aug 05, 2016 | 65.09 | 65.41 | 64.86 | 65.05 | 8,787,450 | -0.05(-0.07%) |
Aug 04, 2016 | 65.33 | 65.45 | 65.03 | 65.09 | 5,891,570 | -0.02(-0.03%) |
Aug 03, 2016 | 65.50 | 65.70 | 64.86 | 65.11 | 5,668,530 | -0.62(-0.94%) |
Aug 02, 2016 | 65.83 | 65.93 | 65.41 | 65.73 | 5,966,319 | -0.12(-0.18%) |
Aug 01, 2016 | 65.58 | 66.00 | 65.28 | 65.85 | 6,604,403 | -0.07(-0.11%) |
Jul 29, 2016 | 65.28 | 66.01 | 64.84 | 65.92 | 8,489,926 | +0.76(+1.17%) |
Jul 28, 2016 | 64.01 | 65.26 | 63.74 | 65.16 | 9,674,624 | +1.16(+1.82%) |
Jul 27, 2016 | 65.08 | 65.09 | 63.87 | 63.99 | 10,736,165 | -1.07(-1.65%) |
Jul 26, 2016 | 65.65 | 65.75 | 64.91 | 65.07 | 6,275,551 | -0.49(-0.75%) |
Jul 25, 2016 | 65.63 | 65.84 | 65.36 | 65.56 | 4,498,427 | -0.09(-0.13%) |
Jul 22, 2016 | 65.30 | 65.69 | 65.25 | 65.64 | 5,845,710 | +0.28(+0.42%) |
Jul 21, 2016 | 65.60 | 65.60 | 64.68 | 65.37 | 10,126,408 | -0.15(-0.23%) |
Jul 20, 2016 | 66.00 | 66.47 | 65.43 | 65.52 | 8,551,966 | -0.16(-0.24%) |
Jul 19, 2016 | 66.08 | 66.08 | 64.90 | 65.68 | 15,235,642 | -2.04(-3.02%) |
Jul 18, 2016 | 68.04 | 68.20 | 67.66 | 67.72 | 6,762,526 | -0.41(-0.61%) |
Jul 15, 2016 | 67.99 | 68.51 | 67.84 | 68.14 | 5,371,698 | +0.29(+0.43%) |
Jul 14, 2016 | 67.97 | 68.16 | 67.55 | 67.85 | 4,653,747 | -0.03(-0.05%) |
Jul 13, 2016 | 67.53 | 67.95 | 67.33 | 67.88 | 6,104,574 | +0.22(+0.33%) |
Jul 12, 2016 | 67.94 | 68.26 | 67.56 | 67.66 | 5,583,625 | -0.32(-0.46%) |
Jul 11, 2016 | 67.71 | 68.16 | 67.13 | 67.97 | 6,144,623 | +0.19(+0.28%) |
Jul 08, 2016 | 67.29 | 67.83 | 66.92 | 67.78 | 5,176,914 | +0.86(+1.29%) |
Jul 07, 2016 | 67.45 | 67.66 | 66.84 | 66.92 | 4,780,173 | -0.38(-0.57%) |
Jul 06, 2016 | 67.26 | 67.61 | 66.53 | 67.30 | 6,449,449 | +0.08(+0.12%) |
Jul 05, 2016 | 66.60 | 67.82 | 66.58 | 67.22 | 9,022,369 | +0.63(+0.95%) |