Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.10 | 63.79 | 63.06 | 63.61 | 8,433,434 | +0.64(+1.02%) |
Sep 29, 2016 | 64.02 | 64.10 | 62.78 | 62.97 | 10,016,323 | -1.13(-1.76%) |
Sep 28, 2016 | 64.26 | 64.26 | 63.76 | 64.10 | 7,259,459 | -0.10(-0.15%) |
Sep 27, 2016 | 63.66 | 64.20 | 63.52 | 64.19 | 8,872,537 | +0.45(+0.71%) |
Sep 26, 2016 | 64.26 | 64.31 | 63.59 | 63.74 | 6,273,448 | -0.75(-1.16%) |
Sep 23, 2016 | 64.60 | 64.76 | 64.48 | 64.49 | 6,144,655 | -0.20(-0.31%) |
Sep 22, 2016 | 64.48 | 64.81 | 64.44 | 64.70 | 7,370,885 | +0.49(+0.76%) |
Sep 21, 2016 | 63.79 | 64.33 | 63.40 | 64.21 | 9,619,622 | +0.64(+1.00%) |
Sep 20, 2016 | 63.66 | 63.81 | 63.54 | 63.58 | 5,992,927 | +0.19(+0.31%) |
Sep 19, 2016 | 63.77 | 63.90 | 63.30 | 63.38 | 11,245,003 | -0.23(-0.36%) |
Sep 16, 2016 | 63.51 | 63.70 | 63.36 | 63.61 | 9,852,169 | +0.04(+0.07%) |
Sep 15, 2016 | 62.80 | 63.74 | 62.65 | 63.57 | 10,966,639 | +0.65(+1.03%) |
Sep 14, 2016 | 62.89 | 63.33 | 62.66 | 62.92 | 14,917,357 | +0.00(+0.00%) |
Sep 13, 2016 | 63.38 | 63.38 | 62.58 | 62.92 | 13,875,401 | -0.85(-1.34%) |
Sep 12, 2016 | 62.48 | 63.94 | 62.47 | 63.77 | 14,820,514 | +0.93(+1.48%) |
Sep 09, 2016 | 63.76 | 63.76 | 62.82 | 62.84 | 16,086,088 | -1.28(-2.00%) |
Sep 08, 2016 | 63.87 | 64.17 | 63.81 | 64.12 | 5,487,627 | +0.05(+0.08%) |
Sep 07, 2016 | 64.02 | 64.30 | 63.88 | 64.07 | 8,604,992 | +0.00(+0.00%) |
Sep 06, 2016 | 63.95 | 64.21 | 63.85 | 64.07 | 9,941,263 | +0.23(+0.36%) |
Sep 02, 2016 | 63.90 | 63.84 | 63.84 | 63.84 | 9,163,426 | +0.07(+0.11%) |
Sep 01, 2016 | 63.94 | 64.02 | 63.48 | 63.77 | 10,812,536 | -0.17(-0.26%) |
Aug 31, 2016 | 64.04 | 64.12 | 63.69 | 63.94 | 5,413,198 | -0.19(-0.30%) |
Aug 30, 2016 | 64.43 | 64.43 | 63.97 | 64.13 | 6,256,417 | -0.22(-0.34%) |
Aug 29, 2016 | 64.24 | 64.51 | 64.08 | 64.35 | 8,389,348 | +0.14(+0.22%) |
Aug 26, 2016 | 64.03 | 64.54 | 63.82 | 64.21 | 11,350,594 | +0.25(+0.38%) |
Aug 25, 2016 | 64.33 | 64.60 | 63.68 | 63.96 | 9,976,161 | -0.54(-0.84%) |
Aug 24, 2016 | 65.51 | 65.65 | 64.35 | 64.51 | 9,866,715 | -1.03(-1.57%) |
Aug 23, 2016 | 65.70 | 65.91 | 65.50 | 65.54 | 9,738,758 | +0.06(+0.09%) |
Aug 22, 2016 | 65.37 | 65.72 | 65.30 | 65.48 | 4,654,619 | +0.13(+0.20%) |
Aug 19, 2016 | 65.26 | 65.39 | 65.06 | 65.34 | 4,920,045 | -0.05(-0.08%) |
Aug 18, 2016 | 65.36 | 65.54 | 65.19 | 65.40 | 4,756,854 | +0.03(+0.04%) |
Aug 17, 2016 | 65.10 | 65.42 | 64.96 | 65.37 | 8,303,111 | +0.13(+0.20%) |
Aug 16, 2016 | 65.73 | 65.74 | 65.24 | 65.24 | 6,876,074 | -0.59(-0.89%) |
Aug 15, 2016 | 65.71 | 65.98 | 65.71 | 65.83 | 4,691,373 | +0.11(+0.17%) |
Aug 12, 2016 | 65.76 | 65.79 | 65.48 | 65.71 | 7,069,118 | -0.17(-0.25%) |
Aug 11, 2016 | 65.68 | 65.95 | 65.55 | 65.88 | 7,510,549 | +0.38(+0.58%) |
Aug 10, 2016 | 65.69 | 65.69 | 65.33 | 65.50 | 8,001,840 | -0.22(-0.34%) |
Aug 09, 2016 | 65.91 | 65.95 | 65.54 | 65.72 | 12,815,185 | +0.16(+0.24%) |
Aug 08, 2016 | 66.07 | 66.07 | 65.33 | 65.56 | 7,573,914 | -0.56(-0.85%) |
Aug 05, 2016 | 66.26 | 66.26 | 65.76 | 66.13 | 9,381,996 | +0.16(+0.24%) |
Aug 04, 2016 | 66.11 | 66.21 | 65.88 | 65.97 | 9,576,686 | -0.10(-0.15%) |
Aug 03, 2016 | 66.20 | 66.25 | 65.93 | 66.06 | 11,107,960 | -0.18(-0.28%) |
Aug 02, 2016 | 66.56 | 66.56 | 65.84 | 66.25 | 13,825,798 | -0.25(-0.38%) |
Aug 01, 2016 | 66.14 | 66.78 | 66.14 | 66.50 | 10,532,173 | +0.42(+0.64%) |
Jul 29, 2016 | 65.83 | 66.20 | 65.67 | 66.08 | 5,563,854 | +0.13(+0.20%) |
Jul 28, 2016 | 65.91 | 66.12 | 65.62 | 65.95 | 6,224,854 | -0.06(-0.09%) |
Jul 27, 2016 | 65.58 | 66.11 | 65.47 | 66.01 | 9,084,733 | +0.30(+0.45%) |
Jul 26, 2016 | 65.57 | 65.81 | 65.45 | 65.71 | 7,856,922 | -0.11(-0.17%) |
Jul 25, 2016 | 65.91 | 65.97 | 65.42 | 65.83 | 6,678,163 | -0.07(-0.11%) |
Jul 22, 2016 | 65.76 | 65.98 | 65.57 | 65.90 | 6,198,031 | +0.13(+0.20%) |
Jul 21, 2016 | 65.57 | 65.90 | 65.51 | 65.77 | 10,504,556 | +0.19(+0.29%) |
Jul 20, 2016 | 65.28 | 65.68 | 65.19 | 65.57 | 7,800,735 | +0.59(+0.91%) |
Jul 19, 2016 | 65.20 | 65.36 | 64.79 | 64.98 | 7,550,226 | -0.14(-0.22%) |
Jul 18, 2016 | 65.11 | 65.25 | 64.89 | 65.12 | 4,499,901 | +0.03(+0.04%) |
Jul 15, 2016 | 65.40 | 65.58 | 65.01 | 65.10 | 8,115,362 | -0.05(-0.08%) |
Jul 14, 2016 | 65.30 | 65.61 | 64.91 | 65.15 | 5,477,217 | +0.28(+0.43%) |
Jul 13, 2016 | 65.10 | 65.18 | 64.80 | 64.87 | 7,285,318 | -0.03(-0.04%) |
Jul 12, 2016 | 64.72 | 64.99 | 64.67 | 64.90 | 11,649,788 | +0.32(+0.49%) |
Jul 11, 2016 | 64.95 | 65.11 | 64.52 | 64.58 | 8,392,685 | -0.18(-0.27%) |
Jul 08, 2016 | 64.28 | 64.77 | 63.96 | 64.75 | 12,532,937 | +0.79(+1.24%) |
Jul 07, 2016 | 64.45 | 64.46 | 63.67 | 63.96 | 9,129,357 | -0.10(-0.15%) |
Jul 06, 2016 | 63.25 | 64.19 | 63.18 | 64.06 | 21,384,546 | +0.71(+1.12%) |
Jul 05, 2016 | 63.03 | 63.60 | 63.03 | 63.35 | 9,513,331 | -0.06(-0.10%) |