Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.63 | 69.74 | 68.12 | 69.03 | 2,096,406 | +0.64(+0.94%) |
Sep 29, 2016 | 68.08 | 68.67 | 67.88 | 68.39 | 2,216,347 | +0.04(+0.05%) |
Sep 28, 2016 | 68.77 | 68.93 | 67.82 | 68.35 | 2,212,490 | -0.13(-0.19%) |
Sep 27, 2016 | 66.01 | 68.55 | 65.92 | 68.48 | 3,711,410 | +3.11(+4.76%) |
Sep 26, 2016 | 66.26 | 67.13 | 64.72 | 65.36 | 3,374,013 | -0.49(-0.75%) |
Sep 23, 2016 | 64.51 | 66.15 | 62.88 | 65.86 | 3,026,366 | +0.91(+1.41%) |
Sep 22, 2016 | 62.44 | 65.04 | 62.41 | 64.94 | 4,450,107 | +2.86(+4.61%) |
Sep 21, 2016 | 62.80 | 62.96 | 61.35 | 62.08 | 1,800,077 | -0.50(-0.80%) |
Sep 20, 2016 | 60.49 | 62.89 | 60.39 | 62.58 | 3,674,815 | +2.68(+4.47%) |
Sep 19, 2016 | 61.18 | 61.18 | 59.88 | 59.90 | 2,507,348 | -0.77(-1.27%) |
Sep 16, 2016 | 61.27 | 61.49 | 60.41 | 60.67 | 2,191,426 | -0.93(-1.51%) |
Sep 15, 2016 | 61.90 | 62.15 | 61.43 | 61.60 | 1,990,393 | -0.31(-0.50%) |
Sep 14, 2016 | 62.08 | 62.51 | 61.27 | 61.92 | 1,538,581 | +0.07(+0.12%) |
Sep 13, 2016 | 61.59 | 62.06 | 61.01 | 61.84 | 1,837,705 | +0.07(+0.12%) |
Sep 12, 2016 | 59.98 | 61.97 | 59.56 | 61.77 | 2,246,999 | +1.41(+2.33%) |
Sep 09, 2016 | 60.47 | 60.85 | 59.80 | 60.36 | 3,639,386 | -0.05(-0.09%) |
Sep 08, 2016 | 61.17 | 61.36 | 60.18 | 60.42 | 3,425,336 | -0.79(-1.29%) |
Sep 07, 2016 | 62.60 | 62.83 | 61.17 | 61.20 | 3,745,804 | -1.99(-3.16%) |
Sep 06, 2016 | 63.92 | 64.04 | 63.08 | 63.20 | 1,794,904 | -0.85(-1.33%) |
Sep 02, 2016 | 65.78 | 64.05 | 64.05 | 64.05 | 2,721,365 | -2.47(-3.71%) |
Sep 01, 2016 | 65.65 | 66.92 | 65.47 | 66.52 | 2,720,993 | +1.46(+2.25%) |
Aug 31, 2016 | 64.09 | 65.41 | 64.09 | 65.05 | 3,017,976 | +0.90(+1.40%) |
Aug 30, 2016 | 64.14 | 64.46 | 63.89 | 64.16 | 1,000,413 | +0.14(+0.21%) |
Aug 29, 2016 | 63.85 | 64.14 | 63.51 | 64.02 | 1,838,693 | +0.21(+0.33%) |
Aug 26, 2016 | 64.27 | 64.46 | 63.31 | 63.81 | 1,962,762 | -0.23(-0.36%) |
Aug 25, 2016 | 64.51 | 65.05 | 64.02 | 64.04 | 2,832,680 | -0.95(-1.46%) |
Aug 24, 2016 | 65.46 | 65.78 | 64.79 | 64.99 | 3,401,418 | -0.58(-0.88%) |
Aug 23, 2016 | 64.32 | 65.71 | 64.23 | 65.57 | 2,372,230 | +1.67(+2.62%) |
Aug 22, 2016 | 63.48 | 64.10 | 62.89 | 63.89 | 1,736,748 | +0.38(+0.59%) |
Aug 19, 2016 | 63.77 | 64.10 | 62.31 | 63.52 | 3,270,735 | -0.63(-0.98%) |
Aug 18, 2016 | 65.18 | 65.36 | 64.04 | 64.15 | 2,472,013 | -1.28(-1.96%) |
Aug 17, 2016 | 65.44 | 65.49 | 64.92 | 65.43 | 1,164,945 | -0.05(-0.08%) |
Aug 16, 2016 | 65.23 | 66.01 | 64.97 | 65.48 | 2,074,170 | +0.07(+0.11%) |
Aug 15, 2016 | 64.84 | 65.58 | 64.83 | 65.41 | 1,569,827 | +0.64(+0.99%) |
Aug 12, 2016 | 64.95 | 65.67 | 64.50 | 64.77 | 1,452,486 | -0.22(-0.34%) |
Aug 11, 2016 | 64.22 | 65.48 | 64.14 | 64.99 | 2,503,700 | +1.08(+1.69%) |
Aug 10, 2016 | 63.34 | 64.58 | 63.08 | 63.91 | 3,066,892 | +0.81(+1.28%) |
Aug 09, 2016 | 66.40 | 67.03 | 63.02 | 63.11 | 8,357,609 | -4.57(-6.76%) |
Aug 08, 2016 | 68.16 | 68.89 | 67.45 | 67.68 | 1,623,148 | -0.46(-0.67%) |
Aug 05, 2016 | 67.38 | 68.37 | 67.11 | 68.14 | 2,992,962 | +1.08(+1.61%) |
Aug 04, 2016 | 63.51 | 68.09 | 63.51 | 67.06 | 7,165,180 | +4.14(+6.59%) |
Aug 03, 2016 | 61.37 | 63.74 | 61.34 | 62.91 | 3,488,784 | +1.30(+2.11%) |
Aug 02, 2016 | 63.12 | 64.40 | 61.16 | 61.61 | 8,284,890 | -4.13(-6.28%) |
Aug 01, 2016 | 66.17 | 66.31 | 65.32 | 65.74 | 4,115,611 | -0.53(-0.80%) |
Jul 29, 2016 | 67.03 | 67.24 | 66.15 | 66.27 | 2,838,050 | -0.73(-1.09%) |
Jul 28, 2016 | 66.73 | 67.04 | 65.80 | 67.00 | 2,279,411 | -0.02(-0.03%) |
Jul 27, 2016 | 67.11 | 67.36 | 66.43 | 67.02 | 1,464,646 | +0.20(+0.30%) |
Jul 26, 2016 | 67.14 | 67.27 | 66.61 | 66.82 | 1,228,788 | +0.00(+0.00%) |
Jul 25, 2016 | 66.63 | 67.26 | 66.46 | 66.82 | 1,437,339 | +0.05(+0.08%) |
Jul 22, 2016 | 66.52 | 66.80 | 65.63 | 66.76 | 2,074,407 | +0.57(+0.86%) |
Jul 21, 2016 | 66.27 | 66.51 | 65.96 | 66.20 | 1,852,668 | +0.40(+0.61%) |
Jul 20, 2016 | 65.04 | 66.01 | 64.32 | 65.79 | 1,731,757 | +1.66(+2.60%) |
Jul 19, 2016 | 64.64 | 64.90 | 63.97 | 64.13 | 1,402,658 | -0.86(-1.32%) |
Jul 18, 2016 | 64.50 | 65.34 | 63.93 | 64.99 | 1,695,100 | +0.59(+0.92%) |
Jul 15, 2016 | 64.79 | 64.83 | 63.31 | 64.40 | 3,155,426 | -1.36(-2.07%) |
Jul 14, 2016 | 67.41 | 68.03 | 65.72 | 65.76 | 3,197,248 | -0.64(-0.96%) |
Jul 13, 2016 | 66.89 | 67.27 | 65.86 | 66.40 | 1,920,278 | -0.38(-0.56%) |
Jul 12, 2016 | 64.49 | 66.80 | 64.31 | 66.77 | 3,679,594 | +3.14(+4.93%) |
Jul 11, 2016 | 62.87 | 63.70 | 62.70 | 63.64 | 1,398,200 | +1.08(+1.73%) |
Jul 08, 2016 | 61.70 | 63.09 | 61.10 | 62.56 | 1,840,336 | +1.45(+2.38%) |
Jul 07, 2016 | 60.84 | 61.60 | 60.11 | 61.10 | 2,025,219 | +0.36(+0.59%) |
Jul 06, 2016 | 61.05 | 61.42 | 60.32 | 60.74 | 2,702,475 | -0.83(-1.35%) |
Jul 05, 2016 | 62.26 | 62.57 | 60.94 | 61.58 | 2,501,927 | -1.65(-2.60%) |