Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 67.89 | 68.31 | 67.34 | 68.08 | 664,578 | +0.65(+0.96%) |
Sep 29, 2016 | 68.26 | 68.51 | 67.34 | 67.43 | 461,774 | -1.10(-1.61%) |
Sep 28, 2016 | 68.20 | 68.66 | 68.06 | 68.54 | 378,474 | +0.46(+0.68%) |
Sep 27, 2016 | 67.64 | 68.16 | 67.48 | 68.07 | 467,356 | +0.28(+0.41%) |
Sep 26, 2016 | 68.07 | 68.52 | 67.74 | 67.79 | 481,790 | -0.69(-1.01%) |
Sep 23, 2016 | 68.57 | 69.04 | 68.38 | 68.48 | 379,126 | -0.52(-0.75%) |
Sep 22, 2016 | 68.94 | 69.10 | 68.44 | 69.00 | 802,691 | +0.60(+0.88%) |
Sep 21, 2016 | 67.97 | 68.42 | 67.63 | 68.40 | 483,517 | +0.46(+0.68%) |
Sep 20, 2016 | 68.27 | 68.27 | 67.90 | 67.93 | 609,904 | +0.15(+0.22%) |
Sep 19, 2016 | 67.34 | 68.01 | 67.29 | 67.78 | 693,148 | +0.91(+1.36%) |
Sep 16, 2016 | 67.31 | 67.61 | 66.86 | 66.87 | 913,915 | -0.38(-0.56%) |
Sep 15, 2016 | 66.14 | 67.34 | 66.00 | 67.25 | 501,114 | +1.16(+1.75%) |
Sep 14, 2016 | 66.08 | 66.51 | 65.91 | 66.09 | 437,442 | -0.08(-0.12%) |
Sep 13, 2016 | 66.35 | 66.64 | 65.83 | 66.17 | 578,470 | -0.60(-0.89%) |
Sep 12, 2016 | 65.60 | 66.96 | 65.36 | 66.77 | 592,548 | +0.84(+1.27%) |
Sep 09, 2016 | 67.41 | 67.44 | 65.93 | 65.93 | 1,147,271 | -2.00(-2.95%) |
Sep 08, 2016 | 68.22 | 68.54 | 67.92 | 67.93 | 609,945 | -0.62(-0.91%) |
Sep 07, 2016 | 68.29 | 68.68 | 68.08 | 68.55 | 451,992 | +0.19(+0.28%) |
Sep 06, 2016 | 68.71 | 68.75 | 67.74 | 68.36 | 532,482 | -0.03(-0.04%) |
Sep 02, 2016 | 67.73 | 68.39 | 68.39 | 68.39 | 605,590 | +1.06(+1.57%) |
Sep 01, 2016 | 67.52 | 67.83 | 66.87 | 67.33 | 556,350 | -0.09(-0.13%) |
Aug 31, 2016 | 67.43 | 67.61 | 67.08 | 67.41 | 643,332 | -0.05(-0.08%) |
Aug 30, 2016 | 67.43 | 67.79 | 67.21 | 67.47 | 383,299 | +0.11(+0.17%) |
Aug 29, 2016 | 67.15 | 67.73 | 66.90 | 67.35 | 574,864 | +0.38(+0.57%) |
Aug 26, 2016 | 67.97 | 68.11 | 66.80 | 66.97 | 663,273 | -0.84(-1.25%) |
Aug 25, 2016 | 67.35 | 68.10 | 66.89 | 67.81 | 747,496 | +0.46(+0.69%) |
Aug 24, 2016 | 68.07 | 68.07 | 67.21 | 67.35 | 398,893 | -0.69(-1.01%) |
Aug 23, 2016 | 67.50 | 68.16 | 67.50 | 68.04 | 564,376 | +0.87(+1.30%) |
Aug 22, 2016 | 67.09 | 67.20 | 66.57 | 67.17 | 627,874 | -0.25(-0.37%) |
Aug 19, 2016 | 66.48 | 67.57 | 66.41 | 67.42 | 480,394 | +0.44(+0.65%) |
Aug 18, 2016 | 67.17 | 67.37 | 66.82 | 66.99 | 740,941 | -0.30(-0.44%) |
Aug 17, 2016 | 67.24 | 67.41 | 67.06 | 67.28 | 590,730 | -0.01(-0.01%) |
Aug 16, 2016 | 67.85 | 67.98 | 67.29 | 67.29 | 449,829 | -0.76(-1.11%) |
Aug 15, 2016 | 68.13 | 68.48 | 68.05 | 68.05 | 526,524 | -0.02(-0.03%) |
Aug 12, 2016 | 67.95 | 68.21 | 67.88 | 68.07 | 492,322 | -0.10(-0.14%) |
Aug 11, 2016 | 68.59 | 68.79 | 67.79 | 68.16 | 672,222 | -0.34(-0.50%) |
Aug 10, 2016 | 68.54 | 69.01 | 67.93 | 68.50 | 773,345 | -0.03(-0.05%) |
Aug 09, 2016 | 68.63 | 68.85 | 68.32 | 68.54 | 578,549 | +0.01(+0.01%) |
Aug 08, 2016 | 68.19 | 68.76 | 67.95 | 68.53 | 802,108 | +0.23(+0.33%) |
Aug 05, 2016 | 67.76 | 68.73 | 67.64 | 68.30 | 657,377 | +0.93(+1.38%) |
Aug 04, 2016 | 67.41 | 67.80 | 67.26 | 67.37 | 494,976 | +0.13(+0.19%) |
Aug 03, 2016 | 67.67 | 67.75 | 66.81 | 67.24 | 829,665 | -0.53(-0.78%) |
Aug 02, 2016 | 68.08 | 68.48 | 67.69 | 67.77 | 1,146,054 | -0.26(-0.38%) |
Aug 01, 2016 | 67.57 | 68.15 | 67.57 | 68.03 | 811,558 | +0.23(+0.33%) |
Jul 29, 2016 | 67.76 | 68.00 | 67.04 | 67.81 | 811,932 | -0.23(-0.33%) |
Jul 28, 2016 | 68.37 | 68.62 | 67.34 | 68.03 | 859,348 | -0.35(-0.51%) |
Jul 27, 2016 | 66.74 | 68.62 | 66.66 | 68.38 | 1,759,208 | +1.90(+2.85%) |
Jul 26, 2016 | 64.86 | 66.55 | 64.11 | 66.48 | 1,814,961 | +3.58(+5.69%) |
Jul 25, 2016 | 63.22 | 63.37 | 62.55 | 62.91 | 743,114 | -0.30(-0.47%) |
Jul 22, 2016 | 62.94 | 63.49 | 62.70 | 63.20 | 714,060 | +0.21(+0.33%) |
Jul 21, 2016 | 63.97 | 63.98 | 62.84 | 62.99 | 623,177 | -0.93(-1.46%) |
Jul 20, 2016 | 63.58 | 64.22 | 63.49 | 63.92 | 468,602 | +0.45(+0.71%) |
Jul 19, 2016 | 63.95 | 64.02 | 63.09 | 63.47 | 543,353 | -0.78(-1.22%) |
Jul 18, 2016 | 63.85 | 64.66 | 63.72 | 64.25 | 771,190 | +0.24(+0.38%) |
Jul 15, 2016 | 64.14 | 64.58 | 63.96 | 64.01 | 669,468 | +0.15(+0.23%) |
Jul 14, 2016 | 64.18 | 64.44 | 63.85 | 63.86 | 671,052 | +0.16(+0.25%) |
Jul 13, 2016 | 63.83 | 64.22 | 63.53 | 63.71 | 972,191 | +0.19(+0.30%) |
Jul 12, 2016 | 63.69 | 63.94 | 63.31 | 63.51 | 1,180,064 | -0.03(-0.04%) |
Jul 11, 2016 | 63.98 | 64.09 | 63.28 | 63.54 | 859,065 | -0.27(-0.42%) |
Jul 08, 2016 | 63.47 | 63.86 | 63.16 | 63.81 | 598,247 | +0.98(+1.57%) |
Jul 07, 2016 | 62.65 | 63.38 | 62.39 | 62.83 | 908,528 | +0.30(+0.49%) |
Jul 06, 2016 | 61.91 | 62.80 | 61.64 | 62.52 | 1,260,387 | +0.60(+0.97%) |
Jul 05, 2016 | 62.83 | 62.93 | 61.64 | 61.92 | 1,504,580 | -1.30(-2.05%) |