Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 66.45 | 66.58 | 65.20 | 65.22 | 1,432,362 | -0.84(-1.27%) |
Sep 29, 2016 | 67.13 | 67.14 | 66.02 | 66.06 | 1,274,695 | -1.25(-1.86%) |
Sep 28, 2016 | 67.21 | 67.38 | 66.26 | 67.31 | 947,978 | +0.40(+0.59%) |
Sep 27, 2016 | 67.60 | 67.74 | 66.85 | 66.92 | 1,023,437 | -0.48(-0.71%) |
Sep 26, 2016 | 66.62 | 67.58 | 66.30 | 67.40 | 776,736 | +0.63(+0.94%) |
Sep 23, 2016 | 66.01 | 67.40 | 65.70 | 66.77 | 1,015,556 | +0.46(+0.69%) |
Sep 22, 2016 | 65.60 | 66.48 | 65.45 | 66.31 | 791,327 | +1.38(+2.13%) |
Sep 21, 2016 | 64.95 | 64.96 | 62.67 | 64.93 | 1,520,388 | +0.50(+0.78%) |
Sep 20, 2016 | 64.63 | 64.92 | 64.39 | 64.43 | 983,689 | +0.21(+0.33%) |
Sep 19, 2016 | 62.45 | 64.32 | 62.21 | 64.22 | 1,681,137 | +1.96(+3.15%) |
Sep 16, 2016 | 62.37 | 62.53 | 62.07 | 62.26 | 1,908,960 | -0.14(-0.22%) |
Sep 15, 2016 | 61.93 | 62.56 | 61.72 | 62.40 | 1,068,830 | +0.32(+0.51%) |
Sep 14, 2016 | 61.68 | 62.40 | 61.51 | 62.08 | 947,092 | +0.60(+0.97%) |
Sep 13, 2016 | 63.00 | 63.04 | 61.39 | 61.48 | 1,411,148 | -2.28(-3.58%) |
Sep 12, 2016 | 62.27 | 64.07 | 61.72 | 63.77 | 1,064,186 | +1.11(+1.77%) |
Sep 09, 2016 | 64.44 | 64.44 | 62.60 | 62.66 | 1,115,345 | -2.36(-3.63%) |
Sep 08, 2016 | 66.14 | 66.31 | 65.00 | 65.02 | 972,703 | -1.59(-2.39%) |
Sep 07, 2016 | 66.12 | 66.73 | 65.61 | 66.61 | 639,451 | +0.46(+0.70%) |
Sep 06, 2016 | 65.94 | 66.26 | 65.19 | 66.15 | 646,200 | +0.33(+0.50%) |
Sep 02, 2016 | 65.68 | 65.82 | 65.82 | 65.82 | 1,218,092 | +0.48(+0.73%) |
Sep 01, 2016 | 64.36 | 65.36 | 63.92 | 65.34 | 910,543 | +0.86(+1.33%) |
Aug 31, 2016 | 64.04 | 64.72 | 63.89 | 64.48 | 1,124,207 | +0.37(+0.58%) |
Aug 30, 2016 | 64.23 | 64.23 | 63.17 | 64.11 | 532,185 | +0.04(+0.07%) |
Aug 29, 2016 | 63.41 | 64.38 | 63.40 | 64.06 | 499,788 | +0.75(+1.18%) |
Aug 26, 2016 | 63.66 | 64.61 | 62.93 | 63.31 | 998,648 | -0.31(-0.49%) |
Aug 25, 2016 | 62.88 | 64.04 | 62.88 | 63.62 | 506,165 | +0.57(+0.90%) |
Aug 24, 2016 | 63.69 | 63.76 | 62.80 | 63.06 | 328,693 | -0.58(-0.91%) |
Aug 23, 2016 | 63.81 | 64.08 | 63.51 | 63.64 | 367,505 | +0.00(+0.00%) |
Aug 22, 2016 | 63.46 | 63.73 | 63.01 | 63.64 | 695,776 | +0.18(+0.29%) |
Aug 19, 2016 | 63.74 | 63.96 | 63.09 | 63.45 | 566,721 | -0.40(-0.62%) |
Aug 18, 2016 | 63.77 | 64.27 | 63.26 | 63.85 | 700,826 | -0.06(-0.09%) |
Aug 17, 2016 | 63.78 | 63.92 | 62.62 | 63.91 | 588,874 | +0.29(+0.45%) |
Aug 16, 2016 | 64.67 | 64.89 | 63.19 | 63.62 | 1,219,782 | -1.38(-2.12%) |
Aug 15, 2016 | 64.52 | 65.53 | 64.52 | 65.00 | 1,724,001 | +1.30(+2.04%) |
Aug 12, 2016 | 63.16 | 64.28 | 63.02 | 63.70 | 594,356 | +0.54(+0.86%) |
Aug 11, 2016 | 63.71 | 63.81 | 62.77 | 63.16 | 578,653 | -0.49(-0.77%) |
Aug 10, 2016 | 63.96 | 64.24 | 63.35 | 63.65 | 497,324 | -0.60(-0.93%) |
Aug 09, 2016 | 64.12 | 64.29 | 63.54 | 64.25 | 348,859 | +0.21(+0.32%) |
Aug 08, 2016 | 63.52 | 64.20 | 63.00 | 64.04 | 493,362 | +0.69(+1.09%) |
Aug 05, 2016 | 63.37 | 63.67 | 63.08 | 63.35 | 537,784 | +0.09(+0.14%) |
Aug 04, 2016 | 64.08 | 64.08 | 62.95 | 63.26 | 799,253 | -0.65(-1.01%) |
Aug 03, 2016 | 64.61 | 65.83 | 63.64 | 63.91 | 627,747 | -0.62(-0.97%) |
Aug 02, 2016 | 65.54 | 65.84 | 64.33 | 64.53 | 673,652 | -1.27(-1.93%) |
Aug 01, 2016 | 65.66 | 66.41 | 65.39 | 65.80 | 663,142 | -0.01(-0.02%) |
Jul 29, 2016 | 63.77 | 66.47 | 63.50 | 65.82 | 1,294,561 | +2.04(+3.20%) |
Jul 28, 2016 | 63.45 | 63.98 | 63.07 | 63.78 | 832,095 | +0.33(+0.52%) |
Jul 27, 2016 | 64.33 | 64.63 | 63.12 | 63.45 | 694,626 | -1.19(-1.84%) |
Jul 26, 2016 | 65.52 | 65.54 | 64.59 | 64.64 | 606,133 | -0.89(-1.36%) |
Jul 25, 2016 | 65.86 | 66.22 | 65.33 | 65.53 | 593,336 | -0.29(-0.44%) |
Jul 22, 2016 | 65.81 | 66.47 | 65.81 | 65.81 | 717,247 | +0.02(+0.03%) |
Jul 21, 2016 | 65.12 | 65.87 | 64.89 | 65.79 | 922,121 | +0.48(+0.74%) |
Jul 20, 2016 | 65.05 | 65.37 | 65.05 | 65.31 | 600,563 | +0.15(+0.24%) |
Jul 19, 2016 | 64.51 | 65.16 | 64.31 | 65.15 | 650,818 | +0.56(+0.86%) |
Jul 18, 2016 | 64.57 | 64.78 | 64.17 | 64.59 | 467,495 | +0.18(+0.29%) |
Jul 15, 2016 | 64.90 | 65.07 | 64.26 | 64.41 | 870,987 | -0.52(-0.80%) |
Jul 14, 2016 | 66.25 | 66.45 | 64.90 | 64.93 | 710,355 | -1.29(-1.95%) |
Jul 13, 2016 | 66.31 | 66.53 | 65.97 | 66.22 | 592,471 | +0.17(+0.26%) |
Jul 12, 2016 | 66.23 | 66.32 | 65.63 | 66.05 | 693,401 | -0.28(-0.42%) |
Jul 11, 2016 | 66.53 | 66.53 | 65.91 | 66.33 | 359,645 | +0.10(+0.14%) |
Jul 08, 2016 | 66.55 | 66.77 | 65.95 | 66.24 | 644,767 | +0.30(+0.46%) |
Jul 07, 2016 | 66.04 | 66.04 | 65.07 | 65.94 | 951,620 | -0.18(-0.27%) |
Jul 06, 2016 | 65.90 | 66.22 | 65.58 | 66.11 | 801,125 | +0.11(+0.17%) |
Jul 05, 2016 | 65.30 | 66.10 | 65.24 | 66.00 | 679,409 | +0.76(+1.16%) |