Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.23 | 62.56 | 61.85 | 62.22 | 1,652,837 | -0.05(-0.08%) |
Sep 29, 2016 | 62.43 | 63.01 | 61.99 | 62.27 | 1,169,352 | -0.17(-0.28%) |
Sep 28, 2016 | 62.86 | 62.98 | 62.24 | 62.44 | 1,097,413 | -0.20(-0.33%) |
Sep 27, 2016 | 62.16 | 63.04 | 61.65 | 62.65 | 1,314,128 | +0.39(+0.63%) |
Sep 26, 2016 | 62.73 | 62.79 | 61.95 | 62.25 | 1,317,963 | -0.62(-0.99%) |
Sep 23, 2016 | 62.26 | 63.61 | 62.26 | 62.87 | 1,007,681 | +0.60(+0.96%) |
Sep 22, 2016 | 62.47 | 62.64 | 61.77 | 62.28 | 924,152 | +0.34(+0.54%) |
Sep 21, 2016 | 60.95 | 62.01 | 60.89 | 61.94 | 786,498 | +1.25(+2.07%) |
Sep 20, 2016 | 61.03 | 61.21 | 60.61 | 60.68 | 734,435 | +0.03(+0.05%) |
Sep 19, 2016 | 60.71 | 61.37 | 60.41 | 60.65 | 938,528 | +0.05(+0.08%) |
Sep 16, 2016 | 60.59 | 61.00 | 60.24 | 60.61 | 1,958,035 | -0.38(-0.62%) |
Sep 15, 2016 | 60.94 | 61.31 | 60.55 | 60.98 | 1,262,562 | +0.02(+0.04%) |
Sep 14, 2016 | 61.23 | 61.45 | 60.65 | 60.96 | 989,013 | -0.14(-0.23%) |
Sep 13, 2016 | 62.39 | 62.57 | 60.79 | 61.10 | 1,673,653 | -1.62(-2.58%) |
Sep 12, 2016 | 62.20 | 62.92 | 62.03 | 62.72 | 1,274,132 | +0.02(+0.04%) |
Sep 09, 2016 | 63.41 | 63.56 | 62.61 | 62.69 | 1,148,177 | -1.07(-1.69%) |
Sep 08, 2016 | 64.77 | 64.85 | 63.74 | 63.77 | 996,519 | -1.05(-1.62%) |
Sep 07, 2016 | 64.86 | 65.05 | 64.24 | 64.82 | 708,134 | -0.05(-0.08%) |
Sep 06, 2016 | 65.04 | 65.30 | 64.30 | 64.87 | 1,027,080 | -0.16(-0.24%) |
Sep 02, 2016 | 64.25 | 65.03 | 65.03 | 65.03 | 726,980 | +1.01(+1.58%) |
Sep 01, 2016 | 63.87 | 64.07 | 63.36 | 64.02 | 706,077 | -0.09(-0.15%) |
Aug 31, 2016 | 64.28 | 64.49 | 63.85 | 64.11 | 908,208 | -0.38(-0.58%) |
Aug 30, 2016 | 64.03 | 64.51 | 63.85 | 64.49 | 880,251 | +0.49(+0.77%) |
Aug 29, 2016 | 63.77 | 64.13 | 63.49 | 63.99 | 477,864 | +0.18(+0.28%) |
Aug 26, 2016 | 63.48 | 64.43 | 63.41 | 63.81 | 814,403 | +0.42(+0.67%) |
Aug 25, 2016 | 63.47 | 63.66 | 63.20 | 63.39 | 554,711 | -0.31(-0.48%) |
Aug 24, 2016 | 64.52 | 64.52 | 63.62 | 63.70 | 528,239 | -0.73(-1.13%) |
Aug 23, 2016 | 63.66 | 64.69 | 63.28 | 64.43 | 903,939 | +1.11(+1.76%) |
Aug 22, 2016 | 63.04 | 63.50 | 63.04 | 63.31 | 926,264 | +0.02(+0.04%) |
Aug 19, 2016 | 63.00 | 63.39 | 62.91 | 63.29 | 786,073 | +0.02(+0.02%) |
Aug 18, 2016 | 63.51 | 63.68 | 63.14 | 63.27 | 845,178 | -0.31(-0.48%) |
Aug 17, 2016 | 63.45 | 63.68 | 63.06 | 63.58 | 842,245 | +0.16(+0.26%) |
Aug 16, 2016 | 64.10 | 64.20 | 63.11 | 63.41 | 1,227,401 | -0.74(-1.15%) |
Aug 15, 2016 | 64.64 | 64.90 | 64.05 | 64.15 | 935,820 | -0.49(-0.76%) |
Aug 12, 2016 | 64.94 | 64.96 | 64.41 | 64.65 | 791,019 | -0.34(-0.52%) |
Aug 11, 2016 | 64.48 | 65.04 | 64.27 | 64.98 | 860,875 | +0.57(+0.89%) |
Aug 10, 2016 | 64.03 | 64.42 | 63.52 | 64.41 | 836,331 | +0.48(+0.75%) |
Aug 09, 2016 | 64.16 | 64.66 | 63.79 | 63.93 | 950,660 | -0.18(-0.28%) |
Aug 08, 2016 | 64.05 | 64.49 | 63.83 | 64.11 | 801,094 | -0.12(-0.18%) |
Aug 05, 2016 | 63.52 | 64.36 | 63.34 | 64.23 | 1,400,623 | +1.04(+1.64%) |
Aug 04, 2016 | 63.19 | 63.79 | 63.11 | 63.19 | 886,233 | -0.19(-0.30%) |
Aug 03, 2016 | 62.91 | 63.49 | 62.86 | 63.38 | 1,160,569 | +0.32(+0.51%) |
Aug 02, 2016 | 63.62 | 63.87 | 62.94 | 63.06 | 1,280,929 | -0.49(-0.77%) |
Aug 01, 2016 | 63.56 | 64.06 | 63.53 | 63.55 | 1,125,300 | -0.16(-0.26%) |
Jul 29, 2016 | 63.32 | 63.96 | 63.19 | 63.71 | 1,216,207 | +0.19(+0.30%) |
Jul 28, 2016 | 63.08 | 63.60 | 62.90 | 63.52 | 1,264,590 | +0.42(+0.67%) |
Jul 27, 2016 | 62.99 | 63.49 | 62.75 | 63.10 | 1,544,508 | +0.06(+0.10%) |
Jul 26, 2016 | 63.28 | 63.60 | 62.67 | 63.04 | 1,295,398 | -0.21(-0.33%) |
Jul 25, 2016 | 62.55 | 63.33 | 62.32 | 63.25 | 2,224,886 | +0.58(+0.93%) |
Jul 22, 2016 | 63.01 | 63.16 | 62.57 | 62.66 | 1,383,716 | -0.42(-0.67%) |
Jul 21, 2016 | 63.59 | 63.74 | 62.71 | 63.08 | 1,653,765 | -0.30(-0.48%) |
Jul 20, 2016 | 63.52 | 63.65 | 62.92 | 63.39 | 2,818,088 | +0.19(+0.31%) |
Jul 19, 2016 | 62.98 | 63.83 | 62.51 | 63.19 | 4,219,883 | +0.98(+1.58%) |
Jul 18, 2016 | 65.08 | 65.66 | 61.21 | 62.21 | 10,182,136 | -4.43(-6.64%) |
Jul 15, 2016 | 66.56 | 66.83 | 66.19 | 66.64 | 1,820,080 | +0.19(+0.28%) |
Jul 14, 2016 | 67.08 | 67.15 | 66.40 | 66.45 | 853,067 | -0.22(-0.33%) |
Jul 13, 2016 | 67.36 | 67.77 | 66.23 | 66.67 | 1,066,328 | -0.55(-0.82%) |
Jul 12, 2016 | 66.83 | 67.81 | 66.83 | 67.22 | 1,390,086 | +0.58(+0.88%) |
Jul 11, 2016 | 66.21 | 66.95 | 66.21 | 66.64 | 933,119 | +0.62(+0.93%) |
Jul 08, 2016 | 65.16 | 66.20 | 64.78 | 66.02 | 3,955,390 | +1.25(+1.93%) |
Jul 07, 2016 | 64.88 | 65.32 | 64.25 | 64.78 | 1,669,205 | +0.61(+0.95%) |
Jul 05, 2016 | 64.95 | 65.14 | 63.71 | 64.17 | 1,902,408 | -1.22(-1.87%) |