Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.48 | 68.70 | 68.46 | 68.67 | 5,677,595 | +0.30(+0.44%) |
Sep 29, 2016 | 68.68 | 68.68 | 68.20 | 68.37 | 7,508,615 | -0.32(-0.46%) |
Sep 28, 2016 | 68.31 | 68.70 | 68.12 | 68.68 | 6,621,954 | +0.45(+0.66%) |
Sep 27, 2016 | 67.99 | 68.24 | 67.84 | 68.24 | 3,834,546 | +0.26(+0.39%) |
Sep 26, 2016 | 68.10 | 68.27 | 67.95 | 67.97 | 3,699,751 | -0.30(-0.44%) |
Sep 23, 2016 | 68.40 | 68.50 | 68.25 | 68.27 | 9,675,764 | -0.15(-0.22%) |
Sep 22, 2016 | 68.44 | 68.57 | 68.22 | 68.42 | 6,551,726 | +0.26(+0.38%) |
Sep 21, 2016 | 67.69 | 68.22 | 67.60 | 68.16 | 9,015,147 | +0.54(+0.80%) |
Sep 20, 2016 | 67.79 | 67.84 | 67.51 | 67.62 | 5,430,515 | -0.04(-0.06%) |
Sep 19, 2016 | 67.60 | 67.79 | 67.56 | 67.66 | 5,034,278 | +0.07(+0.11%) |
Sep 16, 2016 | 67.60 | 67.64 | 67.43 | 67.58 | 4,667,788 | -0.06(-0.08%) |
Sep 15, 2016 | 67.32 | 67.73 | 67.32 | 67.64 | 5,525,222 | +0.36(+0.53%) |
Sep 14, 2016 | 67.41 | 67.62 | 67.23 | 67.28 | 9,754,217 | -0.06(-0.08%) |
Sep 13, 2016 | 67.73 | 67.77 | 67.26 | 67.34 | 10,455,593 | -0.49(-0.72%) |
Sep 12, 2016 | 67.51 | 67.99 | 67.41 | 67.82 | 8,777,763 | +0.22(+0.33%) |
Sep 09, 2016 | 68.09 | 68.09 | 67.58 | 67.60 | 6,276,431 | -0.71(-1.04%) |
Sep 08, 2016 | 68.44 | 68.44 | 68.24 | 68.31 | 3,450,588 | -0.15(-0.22%) |
Sep 07, 2016 | 68.61 | 68.61 | 68.35 | 68.46 | 2,702,366 | -0.13(-0.19%) |
Sep 06, 2016 | 68.52 | 68.63 | 68.42 | 68.59 | 4,919,587 | +0.07(+0.11%) |
Sep 02, 2016 | 68.29 | 68.52 | 68.52 | 68.52 | 5,148,101 | +0.37(+0.55%) |
Sep 01, 2016 | 68.12 | 68.18 | 67.86 | 68.14 | 4,979,273 | +0.16(+0.24%) |
Aug 31, 2016 | 68.28 | 68.32 | 67.94 | 67.98 | 10,193,205 | -0.33(-0.49%) |
Aug 30, 2016 | 68.37 | 68.39 | 68.17 | 68.32 | 2,536,018 | -0.02(-0.03%) |
Aug 29, 2016 | 68.11 | 68.40 | 68.09 | 68.33 | 4,136,151 | +0.35(+0.52%) |
Aug 26, 2016 | 68.05 | 68.28 | 67.87 | 67.98 | 2,621,653 | +0.02(+0.03%) |
Aug 25, 2016 | 68.02 | 68.11 | 67.92 | 67.96 | 2,998,534 | +0.04(+0.05%) |
Aug 24, 2016 | 68.13 | 68.15 | 67.89 | 67.92 | 2,256,994 | -0.20(-0.30%) |
Aug 23, 2016 | 68.05 | 68.19 | 67.96 | 68.13 | 2,738,757 | +0.30(+0.44%) |
Aug 22, 2016 | 67.87 | 67.98 | 67.81 | 67.83 | 2,370,831 | -0.15(-0.22%) |
Aug 19, 2016 | 68.05 | 68.13 | 67.94 | 67.98 | 2,512,512 | -0.18(-0.27%) |
Aug 18, 2016 | 67.91 | 68.20 | 67.91 | 68.17 | 2,694,127 | +0.26(+0.38%) |
Aug 17, 2016 | 67.87 | 67.96 | 67.74 | 67.91 | 2,613,870 | +0.11(+0.16%) |
Aug 16, 2016 | 67.98 | 67.98 | 67.78 | 67.79 | 6,378,136 | -0.20(-0.30%) |
Aug 15, 2016 | 67.87 | 68.02 | 67.81 | 68.00 | 2,825,862 | +0.19(+0.27%) |
Aug 12, 2016 | 67.61 | 67.81 | 67.59 | 67.81 | 2,924,567 | +0.07(+0.11%) |
Aug 11, 2016 | 67.61 | 67.78 | 67.60 | 67.74 | 3,173,378 | +0.11(+0.17%) |
Aug 10, 2016 | 67.70 | 67.72 | 67.53 | 67.63 | 3,176,686 | -0.02(-0.03%) |
Aug 09, 2016 | 67.53 | 67.68 | 67.46 | 67.65 | 4,401,447 | +0.22(+0.33%) |
Aug 08, 2016 | 67.25 | 67.45 | 67.16 | 67.42 | 7,971,730 | +0.37(+0.55%) |
Aug 05, 2016 | 67.09 | 67.31 | 67.05 | 67.05 | 5,931,065 | +0.13(+0.19%) |
Aug 04, 2016 | 66.47 | 66.98 | 66.62 | 66.92 | 5,930,547 | +0.45(+0.67%) |
Aug 03, 2016 | 66.29 | 66.55 | 66.28 | 66.47 | 9,486,929 | +0.22(+0.34%) |
Aug 02, 2016 | 66.44 | 66.47 | 66.21 | 66.25 | 13,870,540 | -0.07(-0.11%) |
Aug 01, 2016 | 66.66 | 66.66 | 66.31 | 66.32 | 5,692,273 | -0.41(-0.62%) |
Jul 29, 2016 | 66.59 | 66.76 | 66.44 | 66.74 | 6,585,147 | +0.13(+0.19%) |
Jul 28, 2016 | 66.76 | 66.81 | 66.59 | 66.61 | 3,974,293 | -0.31(-0.47%) |
Jul 27, 2016 | 66.87 | 66.96 | 66.66 | 66.92 | 6,217,115 | +0.19(+0.28%) |
Jul 26, 2016 | 66.96 | 66.98 | 66.70 | 66.74 | 5,503,737 | -0.19(-0.28%) |
Jul 25, 2016 | 67.26 | 67.26 | 66.90 | 66.92 | 3,159,720 | -0.37(-0.55%) |
Jul 22, 2016 | 67.09 | 67.35 | 66.98 | 67.29 | 2,712,157 | +0.24(+0.36%) |
Jul 21, 2016 | 67.07 | 67.22 | 66.99 | 67.05 | 2,886,284 | -0.02(-0.03%) |
Jul 20, 2016 | 67.05 | 67.16 | 66.87 | 67.07 | 4,059,042 | +0.17(+0.25%) |
Jul 19, 2016 | 67.01 | 67.12 | 66.81 | 66.90 | 6,676,353 | -0.20(-0.30%) |
Jul 18, 2016 | 66.94 | 67.14 | 66.89 | 67.11 | 3,058,031 | +0.28(+0.42%) |
Jul 15, 2016 | 67.09 | 67.09 | 66.81 | 66.83 | 3,508,537 | -0.11(-0.17%) |
Jul 14, 2016 | 67.03 | 67.09 | 66.84 | 66.94 | 6,150,495 | +0.06(+0.08%) |
Jul 13, 2016 | 67.03 | 67.11 | 66.72 | 66.89 | 7,670,504 | -0.17(-0.25%) |
Jul 12, 2016 | 67.18 | 67.37 | 67.05 | 67.05 | 8,848,061 | +0.17(+0.25%) |
Jul 11, 2016 | 66.85 | 67.03 | 66.83 | 66.89 | 8,635,172 | +0.13(+0.19%) |
Jul 08, 2016 | 66.16 | 66.79 | 65.87 | 66.76 | 15,194,674 | +0.89(+1.35%) |
Jul 07, 2016 | 65.76 | 66.01 | 65.63 | 65.87 | 8,725,272 | +0.11(+0.17%) |
Jul 06, 2016 | 65.27 | 65.79 | 65.20 | 65.76 | 8,203,416 | +0.31(+0.48%) |
Jul 05, 2016 | 65.66 | 65.66 | 65.26 | 65.44 | 5,429,591 | -0.31(-0.48%) |