Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.80 | 66.87 | 65.80 | 66.44 | 1,347,324 | +1.15(+1.77%) |
Sep 29, 2016 | 65.15 | 66.37 | 65.05 | 65.28 | 1,269,345 | +0.16(+0.24%) |
Sep 28, 2016 | 65.67 | 65.77 | 64.53 | 65.13 | 1,085,692 | -0.41(-0.63%) |
Sep 27, 2016 | 65.40 | 65.92 | 65.13 | 65.54 | 1,259,600 | +0.27(+0.42%) |
Sep 26, 2016 | 66.23 | 66.23 | 65.04 | 65.26 | 1,076,552 | -1.23(-1.84%) |
Sep 23, 2016 | 66.01 | 66.86 | 66.01 | 66.49 | 884,508 | -0.11(-0.16%) |
Sep 22, 2016 | 66.70 | 67.14 | 66.20 | 66.60 | 906,993 | +0.49(+0.75%) |
Sep 21, 2016 | 65.61 | 66.17 | 65.21 | 66.11 | 802,563 | +0.68(+1.03%) |
Sep 20, 2016 | 65.90 | 66.12 | 65.31 | 65.43 | 1,481,466 | -0.22(-0.33%) |
Sep 19, 2016 | 66.55 | 66.75 | 65.38 | 65.65 | 2,078,387 | -0.91(-1.36%) |
Sep 16, 2016 | 65.78 | 66.66 | 65.77 | 66.55 | 3,525,529 | +0.50(+0.76%) |
Sep 15, 2016 | 63.81 | 66.29 | 63.20 | 66.05 | 4,390,345 | +2.15(+3.36%) |
Sep 14, 2016 | 62.27 | 64.82 | 61.92 | 63.91 | 4,044,684 | +1.42(+2.27%) |
Sep 13, 2016 | 61.53 | 63.63 | 61.38 | 62.49 | 2,839,767 | +0.40(+0.64%) |
Sep 12, 2016 | 60.75 | 62.22 | 60.32 | 62.09 | 2,251,332 | +0.94(+1.53%) |
Sep 09, 2016 | 62.42 | 62.54 | 61.13 | 61.15 | 1,721,604 | -1.58(-2.52%) |
Sep 08, 2016 | 62.99 | 63.74 | 62.63 | 62.73 | 1,535,052 | -0.70(-1.10%) |
Sep 07, 2016 | 62.96 | 64.42 | 62.85 | 63.43 | 1,465,333 | +0.55(+0.88%) |
Sep 06, 2016 | 63.69 | 63.92 | 62.74 | 62.88 | 2,010,614 | -0.83(-1.30%) |
Sep 02, 2016 | 64.35 | 63.71 | 63.71 | 63.71 | 2,171,063 | -0.26(-0.41%) |
Sep 01, 2016 | 64.64 | 64.79 | 63.63 | 63.97 | 2,296,751 | -0.91(-1.40%) |
Aug 31, 2016 | 65.38 | 65.52 | 64.64 | 64.88 | 1,965,893 | -0.55(-0.85%) |
Aug 30, 2016 | 66.01 | 66.23 | 65.35 | 65.43 | 2,321,131 | -0.91(-1.37%) |
Aug 29, 2016 | 67.11 | 67.31 | 66.31 | 66.34 | 2,542,767 | -0.53(-0.79%) |
Aug 26, 2016 | 66.52 | 68.01 | 66.39 | 66.87 | 4,340,280 | +0.25(+0.38%) |
Aug 25, 2016 | 67.15 | 67.73 | 65.83 | 66.61 | 8,194,266 | +4.01(+6.40%) |
Aug 24, 2016 | 62.80 | 63.61 | 62.48 | 62.61 | 2,781,714 | -0.24(-0.38%) |
Aug 23, 2016 | 62.38 | 63.70 | 62.38 | 62.84 | 2,881,388 | +0.96(+1.56%) |
Aug 22, 2016 | 62.29 | 62.63 | 61.73 | 61.88 | 1,336,747 | -0.41(-0.66%) |
Aug 19, 2016 | 61.75 | 62.38 | 61.59 | 62.29 | 1,273,714 | +0.27(+0.44%) |
Aug 18, 2016 | 61.18 | 62.04 | 61.03 | 62.02 | 1,201,887 | +0.86(+1.41%) |
Aug 17, 2016 | 61.01 | 61.36 | 60.91 | 61.15 | 1,442,671 | -0.15(-0.24%) |
Aug 16, 2016 | 61.58 | 61.71 | 61.11 | 61.30 | 1,356,182 | -0.44(-0.71%) |
Aug 15, 2016 | 61.36 | 62.47 | 61.36 | 61.73 | 1,721,748 | +0.55(+0.89%) |
Aug 12, 2016 | 60.22 | 61.59 | 60.17 | 61.19 | 2,333,153 | +0.96(+1.60%) |
Aug 11, 2016 | 59.55 | 60.65 | 58.84 | 60.22 | 3,654,155 | +2.35(+4.05%) |
Aug 10, 2016 | 57.56 | 58.93 | 57.56 | 57.88 | 1,275,605 | +0.24(+0.41%) |
Aug 09, 2016 | 58.17 | 58.29 | 57.21 | 57.64 | 1,595,237 | -0.75(-1.29%) |
Aug 08, 2016 | 57.52 | 58.86 | 57.52 | 58.40 | 2,425,424 | +1.35(+2.37%) |
Aug 05, 2016 | 56.32 | 57.24 | 56.30 | 57.04 | 1,386,506 | +1.21(+2.17%) |
Aug 04, 2016 | 55.92 | 56.46 | 55.47 | 55.83 | 1,108,742 | +0.00(+0.00%) |
Aug 03, 2016 | 55.27 | 55.92 | 53.42 | 55.83 | 2,921,423 | +0.00(+0.00%) |
Aug 02, 2016 | 57.52 | 57.80 | 55.37 | 55.83 | 3,527,198 | -2.06(-3.56%) |
Aug 01, 2016 | 58.41 | 58.47 | 57.61 | 57.90 | 1,806,078 | -0.75(-1.29%) |
Jul 29, 2016 | 57.47 | 58.72 | 57.13 | 58.65 | 2,214,864 | +1.06(+1.85%) |
Jul 28, 2016 | 57.20 | 57.64 | 56.48 | 57.59 | 1,134,606 | +0.22(+0.38%) |
Jul 27, 2016 | 57.50 | 58.23 | 57.13 | 57.37 | 1,573,107 | -0.18(-0.32%) |
Jul 26, 2016 | 56.22 | 57.56 | 56.19 | 57.55 | 1,598,196 | +1.19(+2.11%) |
Jul 25, 2016 | 56.32 | 56.62 | 56.21 | 56.36 | 1,341,735 | +0.00(+0.00%) |
Jul 22, 2016 | 56.36 | 56.56 | 55.71 | 56.36 | 1,201,607 | -0.03(-0.05%) |
Jul 21, 2016 | 56.62 | 57.30 | 56.16 | 56.39 | 1,754,226 | -0.33(-0.58%) |
Jul 20, 2016 | 56.16 | 56.88 | 55.88 | 56.72 | 1,600,427 | +0.92(+1.65%) |
Jul 19, 2016 | 56.09 | 56.16 | 55.47 | 55.80 | 1,100,291 | -0.42(-0.74%) |
Jul 18, 2016 | 55.72 | 56.42 | 55.48 | 56.22 | 1,220,945 | +0.49(+0.88%) |
Jul 15, 2016 | 57.18 | 57.18 | 55.62 | 55.72 | 2,382,192 | -1.35(-2.37%) |
Jul 14, 2016 | 57.33 | 57.68 | 56.98 | 57.08 | 1,057,858 | +0.34(+0.59%) |
Jul 13, 2016 | 57.07 | 57.11 | 56.11 | 56.74 | 1,324,030 | -0.24(-0.41%) |
Jul 12, 2016 | 56.59 | 57.30 | 56.49 | 56.98 | 2,231,423 | +0.59(+1.05%) |
Jul 11, 2016 | 55.73 | 56.70 | 55.73 | 56.39 | 1,266,249 | +0.62(+1.11%) |
Jul 08, 2016 | 54.72 | 55.84 | 54.12 | 55.77 | 2,056,173 | +1.65(+3.06%) |
Jul 07, 2016 | 54.37 | 54.98 | 53.59 | 54.12 | 1,784,193 | -0.15(-0.27%) |
Jul 06, 2016 | 53.83 | 54.34 | 53.40 | 54.26 | 3,127,143 | +0.48(+0.90%) |
Jul 05, 2016 | 55.01 | 55.05 | 53.23 | 53.78 | 3,621,071 | -1.95(-3.49%) |