Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.08 | 66.03 | 64.13 | 65.70 | 5,718,480 | +0.76(+1.18%) |
Sep 29, 2016 | 66.94 | 67.19 | 64.67 | 64.93 | 8,297,999 | -2.26(-3.36%) |
Sep 28, 2016 | 68.36 | 68.46 | 66.52 | 67.19 | 6,384,949 | -0.94(-1.38%) |
Sep 27, 2016 | 67.14 | 68.32 | 66.97 | 68.13 | 5,044,128 | +0.97(+1.45%) |
Sep 26, 2016 | 67.20 | 67.58 | 66.89 | 67.16 | 4,095,233 | -0.37(-0.54%) |
Sep 23, 2016 | 68.00 | 68.59 | 67.50 | 67.53 | 4,704,850 | -0.68(-1.00%) |
Sep 22, 2016 | 68.25 | 68.41 | 67.21 | 68.21 | 4,989,836 | +0.55(+0.81%) |
Sep 21, 2016 | 67.32 | 67.90 | 65.60 | 67.67 | 10,807,342 | +0.76(+1.14%) |
Sep 20, 2016 | 66.05 | 67.28 | 66.05 | 66.90 | 6,794,556 | +1.61(+2.46%) |
Sep 19, 2016 | 64.78 | 66.88 | 63.95 | 65.30 | 8,028,477 | +1.17(+1.82%) |
Sep 16, 2016 | 63.67 | 64.26 | 63.14 | 64.13 | 5,245,041 | -0.19(-0.29%) |
Sep 15, 2016 | 63.58 | 64.49 | 62.80 | 64.32 | 5,512,264 | +1.02(+1.61%) |
Sep 14, 2016 | 62.30 | 63.93 | 62.06 | 63.30 | 5,135,921 | +1.52(+2.45%) |
Sep 13, 2016 | 62.16 | 62.43 | 60.86 | 61.78 | 4,387,017 | -1.08(-1.72%) |
Sep 12, 2016 | 60.28 | 62.86 | 60.24 | 62.86 | 5,083,992 | +2.19(+3.61%) |
Sep 09, 2016 | 61.86 | 62.61 | 60.62 | 60.67 | 6,070,405 | -2.27(-3.60%) |
Sep 08, 2016 | 62.22 | 63.10 | 61.56 | 62.94 | 3,377,733 | +0.82(+1.32%) |
Sep 07, 2016 | 61.25 | 62.42 | 61.25 | 62.12 | 5,142,157 | +0.97(+1.59%) |
Sep 06, 2016 | 60.17 | 61.43 | 60.11 | 61.15 | 3,502,403 | +1.57(+2.63%) |
Sep 02, 2016 | 59.85 | 59.58 | 59.58 | 59.58 | 3,569,685 | -0.19(-0.31%) |
Sep 01, 2016 | 59.55 | 60.02 | 58.99 | 59.77 | 3,750,734 | +0.25(+0.42%) |
Aug 31, 2016 | 60.16 | 60.36 | 59.23 | 59.52 | 5,703,750 | -0.76(-1.27%) |
Aug 30, 2016 | 60.43 | 61.14 | 59.95 | 60.29 | 4,436,815 | -0.18(-0.29%) |
Aug 29, 2016 | 60.87 | 60.95 | 59.86 | 60.46 | 5,141,347 | -0.06(-0.10%) |
Aug 26, 2016 | 59.96 | 61.18 | 59.60 | 60.52 | 10,194,490 | +0.70(+1.18%) |
Aug 25, 2016 | 60.63 | 61.39 | 58.57 | 59.82 | 12,797,815 | -0.64(-1.06%) |
Aug 24, 2016 | 63.10 | 64.28 | 60.16 | 60.46 | 14,855,429 | -2.71(-4.30%) |
Aug 23, 2016 | 63.43 | 63.56 | 62.83 | 63.18 | 4,487,994 | +0.28(+0.44%) |
Aug 22, 2016 | 61.80 | 62.97 | 61.44 | 62.90 | 6,711,016 | +1.63(+2.67%) |
Aug 19, 2016 | 61.27 | 61.60 | 60.86 | 61.27 | 4,555,104 | -0.36(-0.58%) |
Aug 18, 2016 | 61.28 | 61.93 | 60.86 | 61.62 | 3,502,321 | +0.25(+0.40%) |
Aug 17, 2016 | 61.53 | 61.81 | 60.90 | 61.38 | 6,056,366 | -0.33(-0.53%) |
Aug 16, 2016 | 62.56 | 62.63 | 61.62 | 61.70 | 5,043,629 | -1.05(-1.67%) |
Aug 15, 2016 | 62.26 | 63.16 | 62.13 | 62.75 | 5,261,072 | +0.82(+1.33%) |
Aug 12, 2016 | 61.09 | 62.06 | 60.91 | 61.93 | 5,099,109 | +0.55(+0.90%) |
Aug 11, 2016 | 60.70 | 61.59 | 60.06 | 61.38 | 4,938,042 | +0.99(+1.64%) |
Aug 10, 2016 | 62.13 | 62.18 | 60.28 | 60.38 | 7,025,161 | -1.94(-3.12%) |
Aug 09, 2016 | 62.62 | 62.62 | 61.80 | 62.33 | 5,517,212 | -0.06(-0.10%) |
Aug 08, 2016 | 63.72 | 63.87 | 62.06 | 62.39 | 6,593,248 | -1.20(-1.89%) |
Aug 05, 2016 | 62.92 | 63.79 | 62.73 | 63.58 | 5,948,672 | +0.68(+1.09%) |
Aug 04, 2016 | 63.98 | 64.34 | 62.79 | 62.90 | 6,477,539 | -0.87(-1.37%) |
Aug 03, 2016 | 62.12 | 63.78 | 62.03 | 63.77 | 7,876,300 | +1.37(+2.19%) |
Aug 02, 2016 | 62.98 | 63.43 | 61.10 | 62.41 | 13,148,274 | -0.56(-0.90%) |
Aug 01, 2016 | 62.00 | 63.82 | 61.89 | 62.97 | 10,400,734 | +1.49(+2.42%) |
Jul 29, 2016 | 60.35 | 61.55 | 60.15 | 61.48 | 7,615,533 | +0.74(+1.22%) |
Jul 28, 2016 | 61.07 | 61.46 | 60.03 | 60.74 | 9,067,865 | -0.30(-0.49%) |
Jul 27, 2016 | 59.55 | 61.22 | 59.49 | 61.04 | 9,027,074 | +1.72(+2.91%) |
Jul 26, 2016 | 58.68 | 59.50 | 58.41 | 59.31 | 8,104,788 | +0.38(+0.64%) |
Jul 25, 2016 | 58.98 | 59.10 | 58.10 | 58.94 | 5,019,160 | +0.20(+0.34%) |
Jul 22, 2016 | 58.57 | 59.12 | 58.05 | 58.74 | 4,302,967 | +0.40(+0.68%) |
Jul 21, 2016 | 58.48 | 59.12 | 57.69 | 58.34 | 9,040,287 | +0.56(+0.98%) |
Jul 20, 2016 | 56.05 | 57.85 | 56.05 | 57.78 | 8,455,789 | +1.88(+3.37%) |
Jul 19, 2016 | 56.86 | 57.24 | 55.68 | 55.90 | 3,285,787 | -1.07(-1.88%) |
Jul 18, 2016 | 56.68 | 57.13 | 56.28 | 56.97 | 3,640,024 | +0.38(+0.67%) |
Jul 15, 2016 | 55.69 | 56.72 | 55.37 | 56.59 | 4,963,053 | +0.95(+1.71%) |
Jul 14, 2016 | 56.18 | 56.24 | 55.34 | 55.64 | 4,922,907 | -0.06(-0.11%) |
Jul 13, 2016 | 57.85 | 57.96 | 55.60 | 55.70 | 7,721,838 | -1.68(-2.93%) |
Jul 12, 2016 | 57.60 | 57.93 | 57.21 | 57.38 | 6,667,993 | +0.55(+0.98%) |
Jul 11, 2016 | 57.48 | 57.68 | 56.81 | 56.83 | 5,736,326 | -0.22(-0.38%) |
Jul 08, 2016 | 56.52 | 57.42 | 56.53 | 57.05 | 6,113,988 | +0.52(+0.91%) |
Jul 07, 2016 | 56.46 | 56.86 | 55.73 | 56.53 | 6,274,634 | +0.49(+0.87%) |
Jul 06, 2016 | 54.23 | 56.11 | 54.01 | 56.05 | 8,513,017 | +1.46(+2.67%) |
Jul 05, 2016 | 54.75 | 55.07 | 54.16 | 54.59 | 6,176,909 | -0.69(-1.25%) |