Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.82 | 62.74 | 61.64 | 62.46 | 8,151,549 | +1.01(+1.64%) |
Sep 29, 2016 | 62.04 | 62.72 | 61.45 | 61.45 | 12,413,537 | -0.51(-0.82%) |
Sep 28, 2016 | 60.03 | 62.03 | 59.62 | 61.96 | 11,781,749 | +2.13(+3.56%) |
Sep 27, 2016 | 59.67 | 59.93 | 59.03 | 59.83 | 8,129,623 | -0.20(-0.33%) |
Sep 26, 2016 | 60.46 | 60.84 | 59.95 | 60.03 | 6,924,020 | -0.27(-0.45%) |
Sep 23, 2016 | 60.91 | 61.20 | 60.02 | 60.30 | 8,621,576 | -0.87(-1.42%) |
Sep 22, 2016 | 61.31 | 61.66 | 61.08 | 61.16 | 7,100,429 | +0.36(+0.59%) |
Sep 21, 2016 | 60.36 | 60.92 | 60.25 | 60.81 | 9,004,858 | +0.95(+1.58%) |
Sep 20, 2016 | 60.42 | 60.52 | 59.86 | 59.86 | 8,589,319 | -0.47(-0.78%) |
Sep 19, 2016 | 61.03 | 61.47 | 60.30 | 60.33 | 7,460,127 | -0.29(-0.48%) |
Sep 16, 2016 | 60.44 | 61.23 | 60.30 | 60.62 | 9,119,915 | -0.37(-0.61%) |
Sep 15, 2016 | 60.49 | 61.27 | 60.43 | 61.00 | 6,559,125 | +0.34(+0.56%) |
Sep 14, 2016 | 61.08 | 61.87 | 60.50 | 60.65 | 6,535,264 | -0.56(-0.92%) |
Sep 13, 2016 | 61.93 | 62.03 | 61.06 | 61.22 | 9,420,446 | -1.37(-2.18%) |
Sep 12, 2016 | 61.80 | 62.96 | 61.23 | 62.58 | 7,986,336 | +0.98(+1.60%) |
Sep 09, 2016 | 62.55 | 62.92 | 61.60 | 61.60 | 9,602,625 | -1.45(-2.29%) |
Sep 08, 2016 | 62.74 | 63.35 | 62.13 | 63.05 | 6,100,776 | +0.61(+0.98%) |
Sep 07, 2016 | 62.61 | 62.78 | 62.33 | 62.43 | 4,999,510 | -0.13(-0.22%) |
Sep 06, 2016 | 62.47 | 62.70 | 62.15 | 62.57 | 7,001,751 | +0.18(+0.29%) |
Sep 02, 2016 | 62.94 | 62.39 | 62.39 | 62.39 | 6,184,832 | +0.07(+0.11%) |
Sep 01, 2016 | 61.90 | 62.45 | 61.75 | 62.31 | 8,496,309 | -0.03(-0.05%) |
Aug 31, 2016 | 63.25 | 63.40 | 62.05 | 62.35 | 10,524,631 | -1.29(-2.03%) |
Aug 30, 2016 | 64.45 | 64.63 | 63.52 | 63.64 | 9,976,799 | -0.39(-0.62%) |
Aug 29, 2016 | 63.62 | 64.32 | 63.62 | 64.03 | 4,256,324 | +0.19(+0.30%) |
Aug 26, 2016 | 64.15 | 64.74 | 63.51 | 63.85 | 5,746,896 | -0.35(-0.54%) |
Aug 25, 2016 | 64.23 | 64.50 | 63.95 | 64.19 | 4,773,336 | +0.01(+0.01%) |
Aug 24, 2016 | 64.30 | 64.57 | 64.01 | 64.18 | 5,654,581 | -0.33(-0.51%) |
Aug 23, 2016 | 64.85 | 65.03 | 64.35 | 64.52 | 5,668,730 | -0.24(-0.37%) |
Aug 22, 2016 | 65.23 | 65.27 | 64.41 | 64.75 | 6,451,704 | -0.99(-1.51%) |
Aug 19, 2016 | 65.91 | 66.03 | 65.28 | 65.75 | 6,570,858 | -0.43(-0.66%) |
Aug 18, 2016 | 65.09 | 66.27 | 65.00 | 66.18 | 6,925,823 | +1.30(+2.01%) |
Aug 17, 2016 | 64.40 | 64.91 | 64.10 | 64.88 | 4,947,459 | +0.23(+0.35%) |
Aug 16, 2016 | 64.66 | 65.01 | 64.28 | 64.65 | 4,541,865 | -0.09(-0.15%) |
Aug 15, 2016 | 64.52 | 64.82 | 64.00 | 64.74 | 5,088,730 | +0.66(+1.03%) |
Aug 12, 2016 | 64.56 | 64.78 | 63.87 | 64.08 | 4,944,835 | -0.24(-0.37%) |
Aug 11, 2016 | 64.03 | 65.04 | 63.90 | 64.32 | 5,556,912 | +0.51(+0.80%) |
Aug 10, 2016 | 64.74 | 64.98 | 63.64 | 63.81 | 4,895,044 | -0.77(-1.20%) |
Aug 09, 2016 | 65.53 | 65.53 | 64.30 | 64.58 | 5,250,629 | -0.53(-0.81%) |
Aug 08, 2016 | 64.43 | 65.49 | 64.37 | 65.11 | 7,873,798 | +1.03(+1.60%) |
Aug 05, 2016 | 63.62 | 64.26 | 63.15 | 64.08 | 8,665,386 | +0.64(+1.01%) |
Aug 04, 2016 | 62.82 | 63.46 | 62.43 | 63.44 | 10,368,243 | +0.61(+0.97%) |
Aug 03, 2016 | 62.12 | 62.85 | 61.77 | 62.84 | 6,863,010 | +0.58(+0.93%) |
Aug 02, 2016 | 62.20 | 62.28 | 61.49 | 62.26 | 8,424,250 | +0.34(+0.55%) |
Aug 01, 2016 | 62.97 | 63.04 | 61.62 | 61.92 | 10,387,143 | -1.63(-2.56%) |
Jul 29, 2016 | 61.74 | 63.62 | 61.64 | 63.55 | 7,856,911 | +1.16(+1.86%) |
Jul 28, 2016 | 62.95 | 63.54 | 62.03 | 62.39 | 7,054,465 | -0.66(-1.04%) |
Jul 27, 2016 | 63.67 | 63.90 | 62.87 | 63.04 | 10,663,042 | -0.57(-0.89%) |
Jul 26, 2016 | 63.06 | 63.61 | 62.31 | 63.61 | 14,806,626 | -0.09(-0.14%) |
Jul 25, 2016 | 64.16 | 64.32 | 63.21 | 63.70 | 14,221,429 | -0.71(-1.10%) |
Jul 22, 2016 | 63.15 | 64.41 | 62.24 | 64.41 | 12,706,101 | +1.25(+1.99%) |
Jul 21, 2016 | 63.54 | 64.21 | 62.87 | 63.15 | 7,882,340 | -0.46(-0.72%) |
Jul 20, 2016 | 62.69 | 63.79 | 62.24 | 63.61 | 7,524,019 | +0.62(+0.99%) |
Jul 19, 2016 | 62.81 | 63.37 | 62.75 | 62.99 | 7,324,852 | +0.09(+0.14%) |
Jul 18, 2016 | 62.20 | 62.91 | 61.93 | 62.90 | 5,491,264 | +0.28(+0.44%) |
Jul 15, 2016 | 62.99 | 63.10 | 62.37 | 62.62 | 5,985,133 | +0.20(+0.32%) |
Jul 14, 2016 | 62.95 | 63.06 | 62.33 | 62.42 | 4,837,328 | +0.17(+0.28%) |
Jul 13, 2016 | 62.86 | 63.24 | 61.80 | 62.25 | 6,752,086 | -0.61(-0.97%) |
Jul 12, 2016 | 62.46 | 63.26 | 62.10 | 62.86 | 8,054,239 | +1.29(+2.09%) |
Jul 11, 2016 | 62.35 | 62.51 | 61.53 | 61.57 | 5,959,073 | -0.57(-0.91%) |
Jul 08, 2016 | 61.81 | 62.32 | 61.32 | 62.14 | 5,343,926 | +0.82(+1.34%) |
Jul 07, 2016 | 61.79 | 62.52 | 60.78 | 61.32 | 6,237,403 | -0.28(-0.46%) |
Jul 06, 2016 | 61.11 | 61.64 | 60.63 | 61.60 | 5,781,694 | +0.34(+0.55%) |
Jul 05, 2016 | 62.13 | 62.31 | 60.67 | 61.26 | 7,166,534 | -1.49(-2.38%) |