Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.60 | 66.08 | 65.60 | 65.88 | 2,076,231 | +0.60(+0.91%) |
Sep 29, 2016 | 65.84 | 65.97 | 65.16 | 65.29 | 694,223 | -0.58(-0.87%) |
Sep 28, 2016 | 65.74 | 65.89 | 65.42 | 65.86 | 253,218 | +0.20(+0.30%) |
Sep 27, 2016 | 65.24 | 65.68 | 65.16 | 65.67 | 253,114 | +0.37(+0.57%) |
Sep 26, 2016 | 65.46 | 65.53 | 65.26 | 65.30 | 155,503 | -0.44(-0.67%) |
Sep 23, 2016 | 66.02 | 66.11 | 65.74 | 65.74 | 115,336 | -0.42(-0.63%) |
Sep 22, 2016 | 66.10 | 66.27 | 66.04 | 66.15 | 128,489 | +0.35(+0.53%) |
Sep 21, 2016 | 65.33 | 65.84 | 65.07 | 65.80 | 212,235 | +0.69(+1.06%) |
Sep 20, 2016 | 65.28 | 65.37 | 65.06 | 65.11 | 255,164 | +0.08(+0.12%) |
Sep 19, 2016 | 65.17 | 65.40 | 64.94 | 65.04 | 131,147 | +0.08(+0.12%) |
Sep 16, 2016 | 65.06 | 65.08 | 64.73 | 64.96 | 750,526 | -0.29(-0.45%) |
Sep 15, 2016 | 64.59 | 65.37 | 64.48 | 65.25 | 674,598 | +0.63(+0.98%) |
Sep 14, 2016 | 64.68 | 65.01 | 64.42 | 64.62 | 2,659,925 | +0.00(+0.00%) |
Sep 13, 2016 | 65.03 | 65.13 | 64.44 | 64.62 | 2,675,090 | -0.76(-1.16%) |
Sep 12, 2016 | 64.37 | 65.49 | 64.23 | 65.38 | 152,561 | +0.85(+1.32%) |
Sep 09, 2016 | 65.60 | 65.60 | 64.51 | 64.52 | 183,042 | -1.49(-2.26%) |
Sep 08, 2016 | 66.14 | 66.32 | 65.93 | 66.02 | 745,459 | -0.28(-0.43%) |
Sep 07, 2016 | 66.30 | 66.30 | 66.09 | 66.30 | 129,276 | +0.01(+0.01%) |
Sep 06, 2016 | 66.26 | 66.33 | 66.01 | 66.29 | 145,780 | +0.08(+0.12%) |
Sep 02, 2016 | 66.19 | 66.21 | 66.21 | 66.21 | 62,664 | +0.31(+0.47%) |
Sep 01, 2016 | 65.93 | 66.00 | 65.56 | 65.90 | 336,431 | -0.05(-0.07%) |
Aug 31, 2016 | 66.05 | 66.08 | 65.71 | 65.95 | 133,040 | -0.17(-0.26%) |
Aug 30, 2016 | 66.31 | 66.35 | 65.98 | 66.12 | 74,499 | -0.23(-0.35%) |
Aug 29, 2016 | 66.18 | 66.44 | 66.18 | 66.36 | 82,241 | +0.23(+0.35%) |
Aug 26, 2016 | 66.44 | 66.73 | 65.89 | 66.12 | 126,981 | -0.19(-0.29%) |
Aug 25, 2016 | 66.24 | 66.45 | 66.20 | 66.32 | 133,037 | +0.00(+0.00%) |
Aug 24, 2016 | 66.58 | 66.58 | 66.20 | 66.32 | 167,413 | -0.27(-0.41%) |
Aug 23, 2016 | 66.62 | 66.78 | 66.56 | 66.59 | 124,440 | +0.15(+0.22%) |
Aug 22, 2016 | 66.43 | 66.59 | 66.28 | 66.44 | 124,013 | -0.04(-0.06%) |
Aug 19, 2016 | 66.35 | 66.51 | 66.20 | 66.48 | 85,954 | -0.01(-0.01%) |
Aug 18, 2016 | 66.46 | 66.51 | 66.32 | 66.49 | 229,177 | +0.05(+0.07%) |
Aug 17, 2016 | 66.22 | 66.48 | 66.08 | 66.44 | 81,772 | +0.19(+0.29%) |
Aug 16, 2016 | 66.48 | 66.50 | 66.24 | 66.25 | 65,294 | -0.41(-0.61%) |
Aug 15, 2016 | 66.63 | 66.78 | 66.63 | 66.66 | 139,166 | +0.18(+0.28%) |
Aug 12, 2016 | 66.48 | 66.55 | 66.39 | 66.47 | 66,074 | -0.09(-0.13%) |
Aug 11, 2016 | 66.44 | 66.66 | 66.36 | 66.56 | 147,751 | +0.35(+0.53%) |
Aug 10, 2016 | 66.40 | 66.41 | 66.13 | 66.21 | 307,998 | -0.12(-0.18%) |
Aug 09, 2016 | 66.43 | 66.50 | 66.25 | 66.33 | 83,097 | -0.05(-0.07%) |
Aug 08, 2016 | 66.51 | 66.51 | 66.25 | 66.38 | 117,272 | -0.04(-0.06%) |
Aug 05, 2016 | 66.17 | 66.42 | 66.14 | 66.42 | 160,295 | +0.55(+0.84%) |
Aug 04, 2016 | 65.89 | 66.02 | 65.75 | 65.86 | 208,734 | -0.02(-0.03%) |
Aug 03, 2016 | 65.72 | 65.88 | 65.61 | 65.88 | 123,400 | +0.10(+0.15%) |
Aug 02, 2016 | 65.97 | 66.01 | 65.40 | 65.78 | 774,356 | -0.24(-0.37%) |
Aug 01, 2016 | 66.09 | 66.25 | 65.90 | 66.03 | 188,959 | -0.07(-0.10%) |
Jul 29, 2016 | 65.86 | 66.16 | 65.77 | 66.09 | 98,806 | +0.05(+0.07%) |
Jul 28, 2016 | 65.99 | 66.12 | 65.73 | 66.05 | 58,735 | +0.02(+0.03%) |
Jul 27, 2016 | 66.30 | 66.30 | 65.82 | 66.03 | 879,760 | -0.04(-0.06%) |
Jul 26, 2016 | 66.10 | 66.24 | 65.81 | 66.07 | 145,046 | -0.17(-0.25%) |
Jul 25, 2016 | 66.30 | 66.30 | 65.98 | 66.23 | 81,036 | -0.10(-0.15%) |
Jul 22, 2016 | 66.06 | 66.34 | 65.98 | 66.33 | 78,771 | +0.32(+0.49%) |
Jul 21, 2016 | 66.25 | 66.31 | 65.84 | 66.01 | 78,747 | -0.26(-0.40%) |
Jul 20, 2016 | 66.19 | 66.33 | 66.05 | 66.27 | 257,423 | +0.30(+0.46%) |
Jul 19, 2016 | 65.84 | 65.97 | 65.80 | 65.97 | 122,432 | +0.04(+0.06%) |
Jul 18, 2016 | 65.89 | 66.01 | 65.75 | 65.93 | 3,328,465 | +0.12(+0.18%) |
Jul 15, 2016 | 65.95 | 66.09 | 65.66 | 65.81 | 107,441 | +0.01(+0.01%) |
Jul 14, 2016 | 65.80 | 65.96 | 65.68 | 65.80 | 763,813 | +0.30(+0.46%) |
Jul 13, 2016 | 65.61 | 65.73 | 65.36 | 65.50 | 208,774 | -0.01(-0.01%) |
Jul 12, 2016 | 65.38 | 65.64 | 65.33 | 65.51 | 532,735 | +0.35(+0.54%) |
Jul 11, 2016 | 65.14 | 65.35 | 65.06 | 65.16 | 116,119 | +0.17(+0.27%) |
Jul 08, 2016 | 64.54 | 65.03 | 64.10 | 64.99 | 185,526 | +0.88(+1.38%) |
Jul 07, 2016 | 64.25 | 64.50 | 63.89 | 64.10 | 165,240 | -0.04(-0.06%) |
Jul 06, 2016 | 63.67 | 64.15 | 63.51 | 64.14 | 121,328 | +0.26(+0.41%) |
Jul 05, 2016 | 64.02 | 64.02 | 63.71 | 63.88 | 82,980 | -0.38(-0.59%) |