Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.44 | 62.80 | 61.85 | 62.57 | 7,742,272 | +0.17(+0.28%) |
Sep 29, 2016 | 62.79 | 63.75 | 62.39 | 62.39 | 7,385,274 | +0.22(+0.35%) |
Sep 28, 2016 | 62.28 | 62.75 | 61.74 | 62.18 | 9,426,286 | +0.23(+0.36%) |
Sep 27, 2016 | 61.53 | 62.13 | 61.29 | 61.95 | 5,547,105 | +0.60(+0.97%) |
Sep 26, 2016 | 62.32 | 62.45 | 61.31 | 61.35 | 8,713,036 | -1.33(-2.13%) |
Sep 23, 2016 | 62.55 | 63.23 | 62.15 | 62.69 | 6,985,830 | +0.23(+0.37%) |
Sep 22, 2016 | 62.60 | 62.90 | 62.18 | 62.45 | 4,859,704 | +0.03(+0.04%) |
Sep 21, 2016 | 61.83 | 62.49 | 61.61 | 62.43 | 5,206,917 | +0.59(+0.95%) |
Sep 20, 2016 | 62.13 | 62.46 | 61.78 | 61.84 | 5,179,522 | +0.05(+0.08%) |
Sep 19, 2016 | 61.48 | 62.08 | 61.43 | 61.79 | 6,027,429 | +0.31(+0.51%) |
Sep 16, 2016 | 61.54 | 61.68 | 61.03 | 61.48 | 7,532,982 | -0.31(-0.50%) |
Sep 15, 2016 | 61.37 | 61.98 | 61.01 | 61.79 | 4,551,090 | +0.16(+0.27%) |
Sep 14, 2016 | 61.56 | 62.03 | 61.42 | 61.62 | 6,458,849 | +0.03(+0.06%) |
Sep 13, 2016 | 62.33 | 62.47 | 61.42 | 61.59 | 6,238,537 | -1.23(-1.96%) |
Sep 12, 2016 | 61.69 | 62.96 | 61.40 | 62.82 | 7,116,058 | +0.63(+1.02%) |
Sep 09, 2016 | 63.72 | 63.92 | 62.19 | 62.19 | 8,809,107 | -2.04(-3.18%) |
Sep 08, 2016 | 64.61 | 65.03 | 64.05 | 64.23 | 8,650,536 | -1.14(-1.74%) |
Sep 07, 2016 | 65.83 | 65.85 | 64.99 | 65.37 | 6,325,742 | -0.49(-0.75%) |
Sep 06, 2016 | 66.62 | 66.72 | 65.47 | 65.86 | 5,516,335 | -0.82(-1.23%) |
Sep 02, 2016 | 66.50 | 66.68 | 66.68 | 66.68 | 3,825,764 | +0.45(+0.68%) |
Sep 01, 2016 | 66.45 | 66.58 | 65.75 | 66.23 | 4,445,906 | -0.10(-0.16%) |
Aug 31, 2016 | 66.36 | 66.48 | 66.09 | 66.34 | 5,353,459 | +0.00(+0.00%) |
Aug 30, 2016 | 66.84 | 67.07 | 66.22 | 66.34 | 3,492,487 | -0.54(-0.80%) |
Aug 29, 2016 | 66.64 | 67.02 | 66.50 | 66.87 | 5,244,503 | +0.24(+0.36%) |
Aug 26, 2016 | 67.09 | 67.58 | 66.41 | 66.63 | 4,417,223 | -0.49(-0.74%) |
Aug 25, 2016 | 66.44 | 67.33 | 66.44 | 67.13 | 5,696,106 | +0.44(+0.66%) |
Aug 24, 2016 | 67.62 | 67.71 | 66.54 | 66.68 | 6,236,869 | -0.29(-0.44%) |
Aug 23, 2016 | 67.45 | 67.58 | 66.94 | 66.98 | 3,753,813 | +0.01(+0.01%) |
Aug 22, 2016 | 67.58 | 68.09 | 66.89 | 66.97 | 5,196,591 | -0.46(-0.68%) |
Aug 19, 2016 | 66.13 | 67.47 | 66.01 | 67.43 | 7,491,550 | +1.20(+1.82%) |
Aug 18, 2016 | 66.61 | 66.72 | 66.15 | 66.22 | 9,010,083 | -0.39(-0.59%) |
Aug 17, 2016 | 67.30 | 67.63 | 65.69 | 66.61 | 22,053,440 | -3.99(-5.65%) |
Aug 16, 2016 | 70.70 | 71.33 | 70.02 | 70.60 | 6,980,133 | -0.05(-0.07%) |
Aug 15, 2016 | 71.13 | 71.64 | 70.45 | 70.65 | 6,133,201 | -0.16(-0.22%) |
Aug 12, 2016 | 70.18 | 71.16 | 70.18 | 70.81 | 4,726,682 | +0.10(+0.13%) |
Aug 11, 2016 | 70.68 | 71.13 | 70.00 | 70.71 | 4,752,338 | +0.55(+0.78%) |
Aug 10, 2016 | 70.73 | 70.91 | 69.80 | 70.17 | 4,368,512 | -0.31(-0.44%) |
Aug 09, 2016 | 70.48 | 71.05 | 70.30 | 70.48 | 3,661,138 | -0.24(-0.34%) |
Aug 08, 2016 | 70.81 | 70.95 | 70.44 | 70.72 | 2,782,295 | -0.09(-0.12%) |
Aug 05, 2016 | 70.56 | 71.19 | 70.56 | 70.81 | 4,277,174 | +0.68(+0.96%) |
Aug 04, 2016 | 70.34 | 71.13 | 69.77 | 70.13 | 4,647,613 | -0.94(-1.32%) |
Aug 03, 2016 | 70.96 | 71.07 | 70.21 | 71.07 | 3,922,364 | +0.04(+0.06%) |
Aug 02, 2016 | 71.54 | 71.59 | 70.44 | 71.02 | 4,348,916 | -0.29(-0.41%) |
Aug 01, 2016 | 70.97 | 71.52 | 70.80 | 71.32 | 3,361,712 | +0.03(+0.04%) |
Jul 29, 2016 | 71.02 | 71.52 | 70.95 | 71.29 | 4,006,399 | +0.01(+0.01%) |
Jul 28, 2016 | 69.98 | 71.41 | 69.92 | 71.28 | 5,012,864 | +1.31(+1.87%) |
Jul 27, 2016 | 70.51 | 71.01 | 69.75 | 69.98 | 3,400,655 | -0.26(-0.37%) |
Jul 26, 2016 | 70.00 | 70.72 | 69.97 | 70.24 | 3,334,426 | +0.06(+0.09%) |
Jul 25, 2016 | 70.06 | 70.34 | 69.69 | 70.18 | 3,307,127 | +0.29(+0.42%) |
Jul 22, 2016 | 69.72 | 69.98 | 69.50 | 69.88 | 3,907,079 | +0.43(+0.62%) |
Jul 21, 2016 | 69.83 | 70.05 | 69.03 | 69.45 | 6,977,106 | -0.92(-1.31%) |
Jul 20, 2016 | 70.90 | 70.92 | 69.96 | 70.37 | 7,909,724 | -0.18(-0.26%) |
Jul 19, 2016 | 70.83 | 71.09 | 70.33 | 70.55 | 6,112,280 | -0.43(-0.61%) |
Jul 18, 2016 | 70.95 | 71.49 | 70.68 | 70.98 | 4,302,471 | +0.52(+0.74%) |
Jul 15, 2016 | 70.95 | 71.39 | 70.35 | 70.46 | 6,269,552 | -0.40(-0.56%) |
Jul 14, 2016 | 70.93 | 71.17 | 70.49 | 70.86 | 3,862,184 | +0.41(+0.59%) |
Jul 13, 2016 | 71.52 | 71.52 | 70.13 | 70.44 | 6,265,619 | -1.11(-1.56%) |
Jul 12, 2016 | 71.70 | 72.17 | 71.28 | 71.56 | 6,197,792 | +0.12(+0.17%) |
Jul 11, 2016 | 71.33 | 71.83 | 71.33 | 71.44 | 4,032,872 | +0.40(+0.56%) |
Jul 08, 2016 | 69.92 | 71.11 | 69.43 | 71.04 | 6,151,450 | +1.60(+2.31%) |
Jul 07, 2016 | 68.94 | 69.49 | 68.91 | 69.43 | 4,448,682 | +0.34(+0.49%) |
Jul 06, 2016 | 68.50 | 69.12 | 68.45 | 69.10 | 5,068,436 | +0.58(+0.84%) |
Jul 05, 2016 | 68.57 | 68.68 | 68.00 | 68.52 | 4,753,135 | -0.16(-0.23%) |