Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.84 | 61.08 | 59.69 | 59.81 | 3,650,316 | -0.79(-1.30%) |
Sep 29, 2016 | 60.85 | 61.56 | 60.58 | 60.60 | 1,953,438 | -0.45(-0.74%) |
Sep 28, 2016 | 61.14 | 61.41 | 60.75 | 61.05 | 1,436,132 | -0.21(-0.35%) |
Sep 27, 2016 | 61.16 | 61.68 | 61.16 | 61.26 | 2,178,191 | +0.20(+0.32%) |
Sep 26, 2016 | 60.70 | 61.32 | 60.22 | 61.07 | 2,140,049 | +0.36(+0.60%) |
Sep 23, 2016 | 60.21 | 60.96 | 60.18 | 60.70 | 1,502,580 | +0.10(+0.16%) |
Sep 22, 2016 | 60.46 | 60.86 | 60.29 | 60.60 | 1,818,388 | +0.43(+0.71%) |
Sep 21, 2016 | 60.50 | 60.50 | 59.29 | 60.18 | 1,476,739 | +0.17(+0.28%) |
Sep 20, 2016 | 60.18 | 60.34 | 59.76 | 60.01 | 1,955,374 | +0.04(+0.06%) |
Sep 19, 2016 | 60.61 | 60.65 | 59.96 | 59.97 | 1,857,858 | -0.54(-0.89%) |
Sep 16, 2016 | 61.10 | 61.55 | 60.51 | 60.52 | 2,393,624 | -0.81(-1.32%) |
Sep 15, 2016 | 61.21 | 61.69 | 60.85 | 61.32 | 1,824,732 | +0.14(+0.23%) |
Sep 14, 2016 | 61.54 | 61.65 | 60.66 | 61.18 | 2,582,197 | -0.35(-0.56%) |
Sep 13, 2016 | 60.88 | 61.71 | 60.43 | 61.53 | 2,597,491 | +0.16(+0.26%) |
Sep 12, 2016 | 60.40 | 61.58 | 60.40 | 61.37 | 3,487,226 | +0.61(+1.01%) |
Sep 09, 2016 | 61.42 | 61.69 | 60.50 | 60.76 | 6,183,780 | -0.85(-1.38%) |
Sep 08, 2016 | 62.93 | 63.61 | 61.51 | 61.61 | 20,463,688 | -12.56(-16.94%) |
Sep 07, 2016 | 73.99 | 74.36 | 73.79 | 74.17 | 1,604,244 | -0.02(-0.02%) |
Sep 06, 2016 | 75.16 | 75.16 | 73.38 | 74.19 | 2,050,367 | -1.34(-1.78%) |
Sep 02, 2016 | 74.98 | 75.53 | 75.53 | 75.53 | 955,988 | +0.87(+1.17%) |
Sep 01, 2016 | 75.01 | 75.05 | 74.10 | 74.66 | 830,257 | +0.12(+0.15%) |
Aug 31, 2016 | 74.75 | 75.23 | 74.24 | 74.55 | 1,547,028 | -0.27(-0.36%) |
Aug 30, 2016 | 75.39 | 75.49 | 74.55 | 74.81 | 1,217,046 | -0.91(-1.20%) |
Aug 29, 2016 | 75.13 | 76.59 | 75.13 | 75.72 | 1,082,305 | +0.59(+0.79%) |
Aug 26, 2016 | 75.27 | 75.66 | 74.71 | 75.12 | 1,746,471 | -0.14(-0.19%) |
Aug 25, 2016 | 74.96 | 75.52 | 74.60 | 75.27 | 1,205,346 | +0.38(+0.51%) |
Aug 24, 2016 | 75.74 | 76.00 | 74.76 | 74.88 | 1,149,847 | -0.75(-0.99%) |
Aug 23, 2016 | 76.25 | 76.33 | 75.33 | 75.63 | 1,508,586 | -0.47(-0.62%) |
Aug 22, 2016 | 75.93 | 76.56 | 75.70 | 76.10 | 642,585 | -0.02(-0.03%) |
Aug 19, 2016 | 75.58 | 76.71 | 75.38 | 76.12 | 871,438 | +0.41(+0.55%) |
Aug 18, 2016 | 75.29 | 76.05 | 75.12 | 75.71 | 780,802 | +0.52(+0.70%) |
Aug 17, 2016 | 75.74 | 75.74 | 74.58 | 75.19 | 1,358,539 | -0.52(-0.68%) |
Aug 16, 2016 | 76.53 | 76.61 | 75.35 | 75.70 | 777,284 | -0.69(-0.91%) |
Aug 15, 2016 | 76.82 | 77.34 | 76.33 | 76.39 | 1,073,691 | -0.37(-0.49%) |
Aug 12, 2016 | 76.17 | 77.09 | 76.06 | 76.77 | 1,289,110 | +0.20(+0.26%) |
Aug 11, 2016 | 75.88 | 77.17 | 75.81 | 76.57 | 1,263,950 | +0.99(+1.30%) |
Aug 10, 2016 | 75.91 | 76.26 | 75.31 | 75.58 | 985,908 | -0.34(-0.44%) |
Aug 09, 2016 | 75.37 | 76.87 | 75.04 | 75.92 | 1,336,414 | +0.55(+0.73%) |
Aug 08, 2016 | 77.16 | 77.21 | 74.88 | 75.37 | 2,578,592 | -1.73(-2.24%) |
Aug 05, 2016 | 76.64 | 77.54 | 76.59 | 77.10 | 1,415,626 | +0.64(+0.83%) |
Aug 04, 2016 | 80.11 | 80.22 | 75.94 | 76.46 | 3,864,603 | -4.04(-5.02%) |
Aug 03, 2016 | 79.77 | 80.57 | 79.47 | 80.50 | 688,413 | +0.54(+0.68%) |
Aug 02, 2016 | 80.63 | 80.70 | 79.68 | 79.96 | 877,483 | -0.80(-0.99%) |
Aug 01, 2016 | 80.84 | 81.56 | 80.67 | 80.76 | 750,815 | -0.40(-0.49%) |
Jul 29, 2016 | 80.95 | 81.45 | 80.44 | 81.15 | 1,086,071 | +0.24(+0.30%) |
Jul 28, 2016 | 79.42 | 81.15 | 79.42 | 80.92 | 1,443,513 | +1.28(+1.60%) |
Jul 27, 2016 | 80.04 | 80.36 | 79.07 | 79.64 | 779,880 | -0.47(-0.59%) |
Jul 26, 2016 | 80.94 | 81.46 | 79.96 | 80.11 | 1,100,412 | -0.66(-0.82%) |
Jul 25, 2016 | 80.94 | 81.45 | 80.59 | 80.77 | 1,082,386 | -0.27(-0.33%) |
Jul 22, 2016 | 79.80 | 81.31 | 79.31 | 81.04 | 1,980,797 | +1.58(+1.98%) |
Jul 21, 2016 | 79.79 | 80.58 | 78.40 | 79.46 | 4,159,004 | -3.00(-3.64%) |
Jul 20, 2016 | 82.44 | 82.77 | 81.83 | 82.47 | 1,310,277 | +0.13(+0.16%) |
Jul 19, 2016 | 82.79 | 82.90 | 82.01 | 82.33 | 1,093,315 | +0.00(+0.00%) |
Jul 18, 2016 | 81.69 | 82.77 | 81.46 | 82.33 | 1,003,603 | +0.88(+1.08%) |
Jul 15, 2016 | 82.71 | 82.71 | 81.36 | 81.46 | 1,506,075 | -0.76(-0.93%) |
Jul 14, 2016 | 83.16 | 83.34 | 82.07 | 82.22 | 1,037,252 | -0.43(-0.51%) |
Jul 13, 2016 | 83.41 | 83.78 | 82.39 | 82.64 | 729,144 | -0.43(-0.52%) |
Jul 12, 2016 | 82.76 | 83.39 | 82.72 | 83.08 | 930,410 | +0.44(+0.54%) |
Jul 11, 2016 | 83.00 | 83.73 | 82.58 | 82.63 | 1,127,455 | -0.33(-0.40%) |
Jul 08, 2016 | 82.16 | 83.16 | 81.72 | 82.96 | 1,037,984 | +1.24(+1.52%) |
Jul 07, 2016 | 81.89 | 82.13 | 81.15 | 81.72 | 637,109 | +0.24(+0.29%) |
Jul 05, 2016 | 81.73 | 82.16 | 80.77 | 81.48 | 1,127,521 | -0.40(-0.49%) |