Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.48 | 65.66 | 64.61 | 64.90 | 2,003,595 | -0.12(-0.19%) |
Sep 29, 2016 | 65.81 | 65.91 | 64.83 | 65.02 | 1,082,339 | -1.08(-1.64%) |
Sep 28, 2016 | 66.10 | 66.24 | 65.53 | 66.10 | 891,319 | +0.07(+0.10%) |
Sep 27, 2016 | 66.73 | 67.13 | 65.92 | 66.03 | 1,010,901 | -0.46(-0.69%) |
Sep 26, 2016 | 66.38 | 66.89 | 66.08 | 66.49 | 765,122 | +0.16(+0.25%) |
Sep 23, 2016 | 67.46 | 67.46 | 66.32 | 66.33 | 1,287,936 | -0.75(-1.12%) |
Sep 22, 2016 | 66.86 | 67.22 | 66.69 | 67.08 | 1,171,326 | +0.51(+0.77%) |
Sep 21, 2016 | 65.25 | 66.64 | 65.14 | 66.57 | 1,368,319 | +1.40(+2.16%) |
Sep 20, 2016 | 65.62 | 65.95 | 65.16 | 65.17 | 1,050,637 | -0.03(-0.04%) |
Sep 19, 2016 | 64.76 | 65.26 | 64.63 | 65.19 | 942,276 | +0.74(+1.14%) |
Sep 16, 2016 | 63.80 | 64.65 | 63.80 | 64.45 | 2,163,677 | +0.53(+0.83%) |
Sep 15, 2016 | 63.49 | 64.06 | 63.41 | 63.93 | 1,036,783 | +0.39(+0.61%) |
Sep 14, 2016 | 63.39 | 64.12 | 63.11 | 63.54 | 1,495,429 | +0.27(+0.42%) |
Sep 13, 2016 | 63.60 | 63.86 | 63.06 | 63.27 | 1,432,427 | -0.46(-0.72%) |
Sep 12, 2016 | 62.76 | 64.01 | 62.54 | 63.73 | 1,398,546 | +0.87(+1.38%) |
Sep 09, 2016 | 65.07 | 65.22 | 62.86 | 62.86 | 1,756,816 | -2.81(-4.28%) |
Sep 08, 2016 | 65.64 | 66.17 | 65.41 | 65.67 | 830,539 | -0.23(-0.36%) |
Sep 07, 2016 | 65.70 | 66.08 | 65.18 | 65.90 | 1,032,072 | +0.09(+0.13%) |
Sep 06, 2016 | 64.97 | 66.02 | 64.97 | 65.82 | 1,459,871 | +0.95(+1.47%) |
Sep 02, 2016 | 63.73 | 64.86 | 64.86 | 64.86 | 1,704,227 | +1.25(+1.96%) |
Sep 01, 2016 | 63.93 | 64.12 | 63.55 | 63.61 | 1,319,389 | -0.55(-0.85%) |
Aug 31, 2016 | 64.17 | 64.32 | 63.68 | 64.16 | 1,343,247 | -0.03(-0.05%) |
Aug 30, 2016 | 65.47 | 65.74 | 64.12 | 64.19 | 1,302,588 | -1.21(-1.86%) |
Aug 29, 2016 | 65.13 | 65.78 | 65.03 | 65.41 | 1,638,158 | +0.55(+0.84%) |
Aug 26, 2016 | 66.18 | 66.72 | 64.82 | 64.86 | 1,495,286 | -1.27(-1.93%) |
Aug 25, 2016 | 66.12 | 66.60 | 66.09 | 66.14 | 701,128 | +0.01(+0.01%) |
Aug 24, 2016 | 66.22 | 66.34 | 65.58 | 66.13 | 765,487 | -0.20(-0.30%) |
Aug 23, 2016 | 66.41 | 66.73 | 66.32 | 66.33 | 1,112,730 | -0.12(-0.18%) |
Aug 22, 2016 | 66.34 | 66.78 | 66.22 | 66.45 | 854,324 | +0.16(+0.25%) |
Aug 19, 2016 | 66.87 | 66.99 | 65.87 | 66.28 | 1,130,538 | -0.83(-1.24%) |
Aug 18, 2016 | 66.64 | 67.15 | 66.54 | 67.12 | 1,461,265 | +0.38(+0.57%) |
Aug 17, 2016 | 65.58 | 66.80 | 64.83 | 66.73 | 1,945,473 | +1.24(+1.89%) |
Aug 16, 2016 | 66.26 | 66.26 | 65.34 | 65.49 | 1,513,927 | -0.88(-1.32%) |
Aug 15, 2016 | 67.45 | 67.75 | 66.36 | 66.37 | 1,244,157 | -1.06(-1.57%) |
Aug 12, 2016 | 67.91 | 68.10 | 67.37 | 67.43 | 1,293,302 | -0.06(-0.09%) |
Aug 11, 2016 | 67.73 | 67.92 | 67.09 | 67.49 | 1,460,274 | -0.24(-0.36%) |
Aug 10, 2016 | 67.42 | 67.78 | 67.21 | 67.73 | 1,237,593 | +0.32(+0.48%) |
Aug 09, 2016 | 67.41 | 67.59 | 66.88 | 67.41 | 1,730,691 | +0.08(+0.12%) |
Aug 08, 2016 | 68.00 | 68.62 | 67.23 | 67.33 | 2,142,312 | -0.72(-1.06%) |
Aug 05, 2016 | 69.64 | 69.68 | 67.81 | 68.05 | 2,808,661 | -1.45(-2.08%) |
Aug 04, 2016 | 69.91 | 70.21 | 69.15 | 69.50 | 1,604,350 | -0.56(-0.80%) |
Aug 03, 2016 | 70.89 | 71.04 | 69.94 | 70.06 | 1,238,513 | -0.78(-1.10%) |
Aug 02, 2016 | 71.29 | 71.42 | 70.65 | 70.84 | 1,057,827 | -0.66(-0.93%) |
Aug 01, 2016 | 71.21 | 71.64 | 71.05 | 71.50 | 912,527 | +0.22(+0.31%) |
Jul 29, 2016 | 70.78 | 71.63 | 70.78 | 71.28 | 1,075,054 | +0.45(+0.63%) |
Jul 28, 2016 | 70.26 | 71.10 | 70.12 | 70.83 | 1,059,695 | +0.51(+0.72%) |
Jul 27, 2016 | 70.75 | 70.96 | 69.59 | 70.32 | 1,531,867 | -0.66(-0.92%) |
Jul 26, 2016 | 71.63 | 71.82 | 70.79 | 70.98 | 1,045,179 | -0.52(-0.72%) |
Jul 25, 2016 | 71.61 | 71.67 | 71.07 | 71.49 | 923,771 | -0.01(-0.01%) |
Jul 22, 2016 | 70.23 | 71.64 | 70.23 | 71.50 | 1,605,842 | +1.46(+2.08%) |
Jul 21, 2016 | 70.24 | 70.24 | 69.45 | 70.04 | 2,010,743 | -0.38(-0.54%) |
Jul 20, 2016 | 70.60 | 70.77 | 70.20 | 70.42 | 1,025,604 | -0.11(-0.16%) |
Jul 19, 2016 | 70.44 | 70.57 | 70.09 | 70.54 | 1,353,390 | +0.23(+0.33%) |
Jul 18, 2016 | 70.43 | 70.73 | 70.23 | 70.30 | 1,687,235 | -0.12(-0.17%) |
Jul 15, 2016 | 70.66 | 71.15 | 70.35 | 70.42 | 1,001,929 | -0.12(-0.17%) |
Jul 14, 2016 | 70.35 | 70.67 | 70.09 | 70.54 | 1,360,110 | -0.23(-0.33%) |
Jul 13, 2016 | 70.62 | 70.93 | 70.44 | 70.78 | 1,612,309 | +0.61(+0.87%) |
Jul 12, 2016 | 71.22 | 71.43 | 70.09 | 70.16 | 2,240,549 | -1.27(-1.78%) |
Jul 11, 2016 | 71.82 | 71.82 | 71.09 | 71.43 | 2,031,711 | -0.52(-0.72%) |
Jul 08, 2016 | 70.94 | 71.98 | 71.28 | 71.95 | 1,997,940 | +0.67(+0.94%) |
Jul 07, 2016 | 72.24 | 72.37 | 71.06 | 71.28 | 2,392,488 | -1.29(-1.77%) |
Jul 06, 2016 | 72.42 | 72.86 | 71.67 | 72.56 | 2,074,086 | -0.60(-0.81%) |
Jul 05, 2016 | 72.59 | 73.57 | 72.33 | 73.16 | 1,509,781 | +0.57(+0.78%) |