Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 64.39 | 65.53 | 64.18 | 65.20 | 940,842 | +1.24(+1.93%) |
Sep 29, 2016 | 65.24 | 65.42 | 63.62 | 63.96 | 1,037,966 | -1.56(-2.38%) |
Sep 28, 2016 | 65.23 | 65.62 | 64.44 | 65.52 | 759,741 | +0.72(+1.11%) |
Sep 27, 2016 | 65.71 | 65.79 | 64.27 | 64.80 | 1,424,842 | -0.98(-1.49%) |
Sep 26, 2016 | 65.52 | 66.11 | 65.49 | 65.78 | 1,248,820 | -0.25(-0.38%) |
Sep 23, 2016 | 66.14 | 66.41 | 65.26 | 66.02 | 1,161,219 | +1.32(+2.05%) |
Sep 22, 2016 | 64.84 | 65.31 | 64.19 | 64.70 | 1,180,877 | -0.82(-1.25%) |
Sep 21, 2016 | 64.33 | 65.62 | 64.26 | 65.52 | 709,953 | +1.52(+2.37%) |
Sep 20, 2016 | 64.81 | 65.07 | 63.91 | 64.00 | 470,192 | -0.51(-0.78%) |
Sep 19, 2016 | 64.84 | 65.42 | 64.40 | 64.51 | 676,794 | +0.27(+0.42%) |
Sep 16, 2016 | 64.06 | 65.84 | 63.98 | 64.23 | 1,643,915 | +0.02(+0.04%) |
Sep 15, 2016 | 63.27 | 64.48 | 63.27 | 64.21 | 749,925 | +1.12(+1.78%) |
Sep 14, 2016 | 63.48 | 63.90 | 62.64 | 63.09 | 590,473 | -0.43(-0.67%) |
Sep 13, 2016 | 63.85 | 64.66 | 62.80 | 63.51 | 1,168,460 | -0.51(-0.79%) |
Sep 12, 2016 | 62.58 | 64.35 | 62.30 | 64.02 | 919,665 | +1.20(+1.91%) |
Sep 09, 2016 | 63.91 | 63.95 | 62.78 | 62.82 | 1,110,434 | -1.55(-2.41%) |
Sep 08, 2016 | 64.28 | 65.10 | 64.06 | 64.37 | 911,389 | -0.36(-0.55%) |
Sep 07, 2016 | 64.04 | 64.73 | 63.66 | 64.73 | 979,750 | +0.61(+0.94%) |
Sep 06, 2016 | 63.87 | 64.31 | 63.68 | 64.12 | 913,857 | +0.70(+1.10%) |
Sep 02, 2016 | 63.32 | 63.42 | 63.42 | 63.42 | 941,780 | +0.58(+0.92%) |
Sep 01, 2016 | 62.71 | 63.22 | 62.37 | 62.84 | 1,160,077 | +0.25(+0.39%) |
Aug 31, 2016 | 63.22 | 63.23 | 61.91 | 62.59 | 1,169,803 | -0.63(-0.99%) |
Aug 30, 2016 | 62.89 | 63.41 | 62.36 | 63.22 | 793,101 | +0.41(+0.65%) |
Aug 29, 2016 | 63.21 | 63.62 | 62.71 | 62.82 | 823,835 | -0.36(-0.57%) |
Aug 26, 2016 | 62.71 | 63.88 | 61.88 | 63.17 | 1,840,154 | +0.53(+0.85%) |
Aug 25, 2016 | 60.52 | 63.02 | 60.26 | 62.64 | 2,301,340 | +2.13(+3.53%) |
Aug 24, 2016 | 61.37 | 61.68 | 60.40 | 60.51 | 717,615 | -0.86(-1.40%) |
Aug 23, 2016 | 61.30 | 61.88 | 61.13 | 61.37 | 573,676 | +0.46(+0.76%) |
Aug 22, 2016 | 61.25 | 61.45 | 59.66 | 60.91 | 1,206,644 | -1.02(-1.65%) |
Aug 19, 2016 | 61.40 | 62.07 | 60.99 | 61.92 | 696,122 | +0.12(+0.19%) |
Aug 18, 2016 | 61.55 | 61.85 | 61.18 | 61.80 | 801,075 | +0.29(+0.48%) |
Aug 17, 2016 | 61.37 | 61.61 | 60.98 | 61.51 | 605,933 | +0.33(+0.53%) |
Aug 16, 2016 | 60.71 | 61.61 | 60.66 | 61.18 | 931,082 | +0.71(+1.17%) |
Aug 15, 2016 | 60.71 | 61.21 | 60.45 | 60.48 | 965,370 | -0.15(-0.25%) |
Aug 12, 2016 | 61.20 | 61.29 | 60.52 | 60.63 | 993,978 | -0.64(-1.04%) |
Aug 11, 2016 | 61.10 | 61.61 | 60.67 | 61.26 | 764,204 | +0.50(+0.83%) |
Aug 10, 2016 | 60.25 | 61.53 | 60.13 | 60.76 | 1,045,473 | +0.66(+1.10%) |
Aug 09, 2016 | 59.55 | 60.22 | 59.55 | 60.10 | 813,625 | +0.70(+1.18%) |
Aug 08, 2016 | 59.29 | 59.81 | 58.99 | 59.40 | 888,195 | -0.01(-0.01%) |
Aug 05, 2016 | 59.58 | 60.17 | 59.36 | 59.41 | 672,254 | +0.30(+0.51%) |
Aug 04, 2016 | 59.16 | 60.05 | 59.07 | 59.11 | 900,527 | +0.17(+0.28%) |
Aug 03, 2016 | 58.65 | 59.27 | 58.38 | 58.94 | 676,689 | +0.18(+0.30%) |
Aug 02, 2016 | 59.25 | 59.25 | 58.46 | 58.76 | 848,519 | -0.49(-0.82%) |
Aug 01, 2016 | 59.51 | 59.69 | 58.67 | 59.25 | 1,003,670 | -0.21(-0.35%) |
Jul 29, 2016 | 59.44 | 59.70 | 58.97 | 59.46 | 894,635 | -0.18(-0.31%) |
Jul 28, 2016 | 59.79 | 60.07 | 59.09 | 59.64 | 658,183 | -0.13(-0.21%) |
Jul 27, 2016 | 60.10 | 60.38 | 59.29 | 59.77 | 786,379 | -0.18(-0.29%) |
Jul 26, 2016 | 59.11 | 60.10 | 58.90 | 59.94 | 1,251,431 | +1.01(+1.72%) |
Jul 25, 2016 | 59.21 | 59.38 | 58.59 | 58.93 | 552,549 | -0.25(-0.42%) |
Jul 22, 2016 | 58.76 | 59.33 | 58.43 | 59.18 | 945,397 | +0.42(+0.72%) |
Jul 21, 2016 | 59.90 | 60.50 | 58.71 | 58.76 | 2,156,942 | +0.02(+0.04%) |
Jul 20, 2016 | 58.44 | 59.11 | 58.19 | 58.73 | 1,056,090 | +0.49(+0.83%) |
Jul 19, 2016 | 58.53 | 58.74 | 57.95 | 58.25 | 902,899 | -0.40(-0.68%) |
Jul 18, 2016 | 58.44 | 58.71 | 57.83 | 58.64 | 1,036,549 | -0.29(-0.49%) |
Jul 15, 2016 | 57.58 | 59.77 | 57.58 | 58.93 | 1,729,372 | +1.75(+3.06%) |
Jul 14, 2016 | 57.00 | 57.32 | 56.81 | 57.18 | 1,029,174 | +0.68(+1.20%) |
Jul 13, 2016 | 56.64 | 56.64 | 55.96 | 56.50 | 611,028 | +0.27(+0.48%) |
Jul 12, 2016 | 55.96 | 56.59 | 55.74 | 56.23 | 1,044,492 | +0.72(+1.29%) |
Jul 11, 2016 | 56.07 | 56.38 | 55.40 | 55.52 | 872,635 | -0.32(-0.57%) |
Jul 08, 2016 | 55.13 | 55.88 | 54.90 | 55.83 | 733,942 | +1.14(+2.08%) |
Jul 07, 2016 | 54.71 | 55.71 | 54.45 | 54.70 | 1,041,752 | +0.18(+0.34%) |
Jul 06, 2016 | 52.09 | 54.51 | 51.84 | 54.51 | 2,071,439 | +2.42(+4.65%) |
Jul 05, 2016 | 53.18 | 53.36 | 51.94 | 52.09 | 1,219,475 | -1.35(-2.52%) |