Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 64.24 | 66.34 | 64.22 | 66.18 | 4,727,073 | +2.50(+3.93%) |
Sep 29, 2016 | 64.14 | 64.70 | 62.64 | 63.68 | 3,934,082 | -0.88(-1.36%) |
Sep 28, 2016 | 65.05 | 65.75 | 64.19 | 64.56 | 2,228,013 | +0.30(+0.47%) |
Sep 27, 2016 | 63.41 | 64.30 | 62.89 | 64.25 | 2,771,045 | +0.96(+1.51%) |
Sep 26, 2016 | 64.27 | 64.69 | 63.22 | 63.30 | 3,502,711 | -1.70(-2.61%) |
Sep 23, 2016 | 66.65 | 66.85 | 64.37 | 64.99 | 4,107,442 | -1.85(-2.77%) |
Sep 22, 2016 | 67.17 | 67.31 | 66.38 | 66.84 | 1,997,309 | +0.14(+0.21%) |
Sep 21, 2016 | 66.23 | 66.93 | 65.80 | 66.70 | 2,934,501 | +0.89(+1.35%) |
Sep 20, 2016 | 66.32 | 66.38 | 65.21 | 65.82 | 3,139,623 | -0.32(-0.49%) |
Sep 19, 2016 | 66.70 | 67.70 | 65.88 | 66.14 | 2,938,624 | +0.02(+0.03%) |
Sep 16, 2016 | 67.06 | 67.14 | 65.19 | 66.12 | 6,267,309 | -0.83(-1.23%) |
Sep 15, 2016 | 63.45 | 67.15 | 63.44 | 66.95 | 9,038,988 | +4.02(+6.38%) |
Sep 14, 2016 | 60.61 | 62.96 | 60.42 | 62.93 | 6,107,868 | +2.64(+4.38%) |
Sep 13, 2016 | 59.54 | 61.24 | 59.32 | 60.29 | 5,539,250 | +0.89(+1.49%) |
Sep 12, 2016 | 57.37 | 59.61 | 57.16 | 59.40 | 5,158,658 | +1.37(+2.37%) |
Sep 09, 2016 | 61.29 | 61.45 | 57.42 | 58.03 | 8,732,739 | -4.06(-6.54%) |
Sep 08, 2016 | 62.52 | 62.53 | 61.58 | 62.09 | 3,496,674 | -0.54(-0.86%) |
Sep 07, 2016 | 63.61 | 64.12 | 62.21 | 62.63 | 3,912,801 | -0.83(-1.31%) |
Sep 06, 2016 | 64.57 | 64.77 | 62.80 | 63.46 | 4,903,888 | -1.40(-2.16%) |
Sep 02, 2016 | 65.41 | 64.86 | 64.86 | 64.86 | 1,735,797 | -0.41(-0.63%) |
Sep 01, 2016 | 65.01 | 65.36 | 64.51 | 65.27 | 2,410,339 | +0.20(+0.31%) |
Aug 31, 2016 | 64.44 | 65.40 | 64.24 | 65.07 | 2,432,861 | +0.57(+0.89%) |
Aug 30, 2016 | 64.67 | 65.88 | 64.18 | 64.50 | 4,485,838 | -0.89(-1.36%) |
Aug 29, 2016 | 65.01 | 65.76 | 64.76 | 65.38 | 2,323,001 | +0.33(+0.51%) |
Aug 26, 2016 | 64.63 | 65.19 | 64.10 | 65.05 | 3,026,064 | +0.44(+0.69%) |
Aug 25, 2016 | 63.59 | 64.97 | 63.55 | 64.61 | 3,211,090 | +0.90(+1.42%) |
Aug 24, 2016 | 64.28 | 64.59 | 63.44 | 63.71 | 2,460,616 | -0.43(-0.66%) |
Aug 23, 2016 | 63.57 | 64.24 | 63.35 | 64.13 | 2,038,200 | +1.01(+1.60%) |
Aug 22, 2016 | 62.88 | 63.36 | 62.53 | 63.12 | 1,996,947 | +0.29(+0.46%) |
Aug 19, 2016 | 62.20 | 63.80 | 62.20 | 62.84 | 3,577,933 | +0.43(+0.68%) |
Aug 18, 2016 | 61.26 | 62.64 | 61.10 | 62.41 | 4,308,974 | +1.40(+2.29%) |
Aug 17, 2016 | 60.59 | 61.21 | 60.15 | 61.01 | 3,574,625 | +0.51(+0.85%) |
Aug 16, 2016 | 60.28 | 60.68 | 59.63 | 60.50 | 2,766,029 | +0.09(+0.14%) |
Aug 15, 2016 | 58.77 | 60.49 | 58.72 | 60.41 | 2,551,883 | +1.71(+2.92%) |
Aug 12, 2016 | 58.63 | 58.98 | 58.25 | 58.70 | 1,670,682 | +0.10(+0.18%) |
Aug 11, 2016 | 57.70 | 58.74 | 57.56 | 58.59 | 1,818,613 | +0.87(+1.51%) |
Aug 10, 2016 | 58.26 | 58.27 | 57.11 | 57.73 | 1,593,879 | -0.51(-0.88%) |
Aug 09, 2016 | 57.76 | 58.79 | 57.66 | 58.24 | 1,984,840 | +0.92(+1.61%) |
Aug 08, 2016 | 57.86 | 58.43 | 57.13 | 57.32 | 1,422,288 | -0.53(-0.92%) |
Aug 05, 2016 | 57.01 | 57.86 | 56.62 | 57.85 | 2,506,212 | +1.21(+2.13%) |
Aug 04, 2016 | 56.02 | 56.73 | 55.65 | 56.64 | 3,531,606 | +0.67(+1.20%) |
Aug 03, 2016 | 55.05 | 56.53 | 55.02 | 55.97 | 4,000,348 | -0.57(-1.00%) |
Aug 02, 2016 | 57.00 | 57.33 | 56.01 | 56.53 | 2,649,795 | -0.71(-1.24%) |
Aug 01, 2016 | 57.06 | 57.88 | 56.95 | 57.25 | 2,395,371 | +0.10(+0.18%) |
Jul 29, 2016 | 57.54 | 57.73 | 56.70 | 57.14 | 1,821,965 | -0.39(-0.68%) |
Jul 28, 2016 | 57.27 | 57.64 | 56.43 | 57.53 | 2,694,331 | +0.00(+0.00%) |
Jul 27, 2016 | 58.98 | 59.02 | 57.32 | 57.53 | 5,431,588 | +0.52(+0.91%) |
Jul 26, 2016 | 56.57 | 57.44 | 55.44 | 57.01 | 4,979,534 | +0.80(+1.43%) |
Jul 25, 2016 | 56.25 | 56.71 | 55.98 | 56.21 | 4,879,495 | +0.11(+0.20%) |
Jul 22, 2016 | 57.77 | 58.12 | 54.01 | 56.10 | 14,756,284 | -5.29(-8.62%) |
Jul 21, 2016 | 60.59 | 61.74 | 60.38 | 61.38 | 6,213,525 | +1.24(+2.06%) |
Jul 20, 2016 | 59.26 | 60.41 | 58.82 | 60.15 | 3,719,874 | +1.00(+1.70%) |
Jul 19, 2016 | 59.14 | 59.33 | 58.69 | 59.14 | 1,691,148 | -0.32(-0.54%) |
Jul 18, 2016 | 59.01 | 59.68 | 58.61 | 59.46 | 2,254,279 | +1.13(+1.94%) |
Jul 15, 2016 | 58.61 | 58.63 | 58.01 | 58.33 | 2,069,728 | +0.00(+0.00%) |
Jul 14, 2016 | 57.39 | 58.51 | 56.68 | 58.33 | 2,413,748 | +1.77(+3.12%) |
Jul 13, 2016 | 57.51 | 57.51 | 56.33 | 56.56 | 2,241,583 | -0.39(-0.68%) |
Jul 12, 2016 | 56.68 | 57.49 | 56.44 | 56.95 | 2,399,036 | +1.00(+1.79%) |
Jul 11, 2016 | 55.05 | 56.43 | 55.02 | 55.95 | 2,517,739 | +1.50(+2.75%) |
Jul 08, 2016 | 53.38 | 54.66 | 52.70 | 54.45 | 2,656,271 | +1.75(+3.32%) |
Jul 07, 2016 | 51.40 | 52.97 | 51.37 | 52.70 | 3,304,951 | +1.79(+3.52%) |
Jul 05, 2016 | 52.51 | 52.57 | 50.27 | 50.91 | 4,236,885 | -3.27(-6.04%) |