Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.21 | 63.13 | 62.03 | 62.85 | 8,100,277 | +1.02(+1.64%) |
Sep 29, 2016 | 62.43 | 63.12 | 61.84 | 61.84 | 12,335,458 | -0.51(-0.82%) |
Sep 28, 2016 | 60.41 | 62.42 | 60.00 | 62.35 | 11,707,643 | +2.14(+3.56%) |
Sep 27, 2016 | 60.05 | 60.31 | 59.41 | 60.21 | 8,078,489 | -0.20(-0.33%) |
Sep 26, 2016 | 60.85 | 61.23 | 60.33 | 60.41 | 6,880,469 | -0.27(-0.45%) |
Sep 23, 2016 | 61.29 | 61.59 | 60.40 | 60.68 | 8,567,348 | -0.87(-1.42%) |
Sep 22, 2016 | 61.70 | 62.05 | 61.47 | 61.55 | 7,055,769 | +0.36(+0.59%) |
Sep 21, 2016 | 60.74 | 61.31 | 60.63 | 61.19 | 8,948,219 | +0.95(+1.58%) |
Sep 20, 2016 | 60.81 | 60.90 | 60.24 | 60.24 | 8,535,294 | -0.47(-0.78%) |
Sep 19, 2016 | 61.41 | 61.86 | 60.69 | 60.71 | 7,413,204 | -0.30(-0.48%) |
Sep 16, 2016 | 60.82 | 61.62 | 60.68 | 61.01 | 9,062,552 | -0.38(-0.61%) |
Sep 15, 2016 | 60.87 | 61.66 | 60.81 | 61.38 | 6,517,869 | +0.34(+0.56%) |
Sep 14, 2016 | 61.46 | 62.26 | 60.88 | 61.04 | 6,494,158 | -0.57(-0.92%) |
Sep 13, 2016 | 62.33 | 62.42 | 61.45 | 61.61 | 9,361,193 | -1.37(-2.18%) |
Sep 12, 2016 | 62.19 | 63.36 | 61.62 | 62.98 | 7,936,103 | +0.99(+1.60%) |
Sep 09, 2016 | 62.95 | 63.32 | 61.99 | 61.99 | 9,542,227 | -1.45(-2.29%) |
Sep 08, 2016 | 63.13 | 63.75 | 62.52 | 63.44 | 6,062,403 | +0.62(+0.98%) |
Sep 07, 2016 | 63.00 | 63.18 | 62.72 | 62.83 | 4,968,064 | -0.14(-0.22%) |
Sep 06, 2016 | 62.87 | 63.10 | 62.54 | 62.96 | 6,957,711 | +0.18(+0.29%) |
Sep 02, 2016 | 63.34 | 62.78 | 62.78 | 62.78 | 6,145,930 | +0.07(+0.11%) |
Sep 01, 2016 | 62.30 | 62.84 | 62.14 | 62.71 | 8,442,869 | -0.03(-0.05%) |
Aug 31, 2016 | 63.65 | 63.80 | 62.44 | 62.74 | 10,458,433 | -1.30(-2.03%) |
Aug 30, 2016 | 64.86 | 65.04 | 63.92 | 64.04 | 9,914,047 | -0.40(-0.62%) |
Aug 29, 2016 | 64.02 | 64.73 | 64.02 | 64.44 | 4,229,553 | +0.19(+0.30%) |
Aug 26, 2016 | 64.55 | 65.15 | 63.91 | 64.25 | 5,710,749 | -0.35(-0.54%) |
Aug 25, 2016 | 64.64 | 64.91 | 64.35 | 64.60 | 4,743,312 | +0.01(+0.01%) |
Aug 24, 2016 | 64.71 | 64.98 | 64.41 | 64.59 | 5,619,015 | -0.33(-0.51%) |
Aug 23, 2016 | 65.26 | 65.44 | 64.76 | 64.92 | 5,633,075 | -0.24(-0.37%) |
Aug 22, 2016 | 65.64 | 65.69 | 64.81 | 65.16 | 6,411,123 | -1.00(-1.51%) |
Aug 19, 2016 | 66.32 | 66.45 | 65.69 | 66.16 | 6,529,528 | -0.44(-0.66%) |
Aug 18, 2016 | 65.50 | 66.69 | 65.41 | 66.60 | 6,882,261 | +1.31(+2.01%) |
Aug 17, 2016 | 64.81 | 65.32 | 64.50 | 65.29 | 4,916,340 | +0.23(+0.35%) |
Aug 16, 2016 | 65.07 | 65.42 | 64.69 | 65.06 | 4,513,297 | -0.10(-0.15%) |
Aug 15, 2016 | 64.92 | 65.23 | 64.40 | 65.15 | 5,056,722 | +0.67(+1.03%) |
Aug 12, 2016 | 64.96 | 65.19 | 64.27 | 64.49 | 4,913,733 | -0.24(-0.37%) |
Aug 11, 2016 | 64.44 | 65.45 | 64.31 | 64.73 | 5,521,960 | +0.52(+0.80%) |
Aug 10, 2016 | 65.15 | 65.39 | 64.04 | 64.21 | 4,864,255 | -0.78(-1.20%) |
Aug 09, 2016 | 65.94 | 65.95 | 64.71 | 64.99 | 5,217,603 | -0.53(-0.81%) |
Aug 08, 2016 | 64.84 | 65.91 | 64.78 | 65.52 | 7,824,273 | +1.03(+1.60%) |
Aug 05, 2016 | 64.03 | 64.66 | 63.55 | 64.49 | 8,610,882 | +0.64(+1.01%) |
Aug 04, 2016 | 63.22 | 63.86 | 62.83 | 63.84 | 10,303,029 | +0.61(+0.97%) |
Aug 03, 2016 | 62.51 | 63.25 | 62.16 | 63.23 | 6,819,843 | +0.58(+0.93%) |
Aug 02, 2016 | 62.59 | 62.68 | 61.87 | 62.65 | 8,371,263 | +0.34(+0.55%) |
Aug 01, 2016 | 63.37 | 63.44 | 62.01 | 62.31 | 10,321,809 | -1.64(-2.56%) |
Jul 29, 2016 | 62.13 | 64.03 | 62.03 | 63.95 | 7,807,492 | +1.17(+1.86%) |
Jul 28, 2016 | 63.35 | 63.94 | 62.42 | 62.78 | 7,010,094 | -0.66(-1.04%) |
Jul 27, 2016 | 64.07 | 64.31 | 63.26 | 63.44 | 10,595,973 | -0.57(-0.89%) |
Jul 26, 2016 | 63.46 | 64.02 | 62.70 | 64.01 | 14,713,495 | -0.09(-0.14%) |
Jul 25, 2016 | 64.57 | 64.73 | 63.61 | 64.10 | 14,131,979 | -0.71(-1.10%) |
Jul 22, 2016 | 63.55 | 64.81 | 62.64 | 64.81 | 12,626,182 | +1.26(+1.99%) |
Jul 21, 2016 | 63.94 | 64.61 | 63.26 | 63.55 | 7,832,761 | -0.46(-0.72%) |
Jul 20, 2016 | 63.08 | 64.19 | 62.64 | 64.01 | 7,476,694 | +0.63(+0.99%) |
Jul 19, 2016 | 63.21 | 63.77 | 63.15 | 63.38 | 7,278,780 | +0.09(+0.14%) |
Jul 18, 2016 | 62.59 | 63.30 | 62.33 | 63.30 | 5,456,725 | +0.28(+0.44%) |
Jul 15, 2016 | 63.39 | 63.50 | 62.76 | 63.02 | 5,947,487 | +0.20(+0.32%) |
Jul 14, 2016 | 63.35 | 63.46 | 62.73 | 62.82 | 4,806,902 | +0.17(+0.28%) |
Jul 13, 2016 | 63.26 | 63.64 | 62.19 | 62.65 | 6,709,616 | -0.61(-0.97%) |
Jul 12, 2016 | 62.85 | 63.66 | 62.49 | 63.26 | 8,003,579 | +1.29(+2.09%) |
Jul 11, 2016 | 62.74 | 62.91 | 61.91 | 61.96 | 5,921,591 | -0.57(-0.91%) |
Jul 08, 2016 | 62.20 | 62.72 | 61.71 | 62.53 | 5,310,314 | +0.83(+1.34%) |
Jul 07, 2016 | 62.18 | 62.92 | 61.16 | 61.71 | 6,198,171 | -0.29(-0.46%) |
Jul 06, 2016 | 61.49 | 62.03 | 61.02 | 61.99 | 5,745,328 | +0.34(+0.55%) |
Jul 05, 2016 | 62.53 | 62.71 | 61.06 | 61.65 | 7,121,457 | -1.50(-2.38%) |