Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 64.36 | 65.02 | 64.25 | 64.73 | 3,418,123 | +0.68(+1.06%) |
Sep 29, 2016 | 64.52 | 64.67 | 63.93 | 64.05 | 1,904,976 | -0.71(-1.09%) |
Sep 28, 2016 | 64.78 | 64.81 | 64.22 | 64.76 | 2,234,083 | +0.23(+0.36%) |
Sep 27, 2016 | 64.19 | 64.71 | 64.01 | 64.52 | 2,083,658 | +0.51(+0.79%) |
Sep 26, 2016 | 64.20 | 64.34 | 63.68 | 64.02 | 2,056,939 | -0.22(-0.34%) |
Sep 23, 2016 | 64.50 | 64.72 | 64.12 | 64.24 | 2,028,663 | -0.16(-0.25%) |
Sep 22, 2016 | 64.09 | 64.47 | 63.88 | 64.39 | 2,097,540 | +0.82(+1.30%) |
Sep 21, 2016 | 63.10 | 63.75 | 62.74 | 63.57 | 3,584,988 | +0.57(+0.91%) |
Sep 20, 2016 | 63.26 | 63.43 | 62.98 | 63.00 | 4,174,053 | +0.11(+0.17%) |
Sep 19, 2016 | 64.27 | 64.36 | 62.84 | 62.89 | 5,576,360 | -1.42(-2.22%) |
Sep 16, 2016 | 64.24 | 64.45 | 63.38 | 64.32 | 6,190,805 | -0.17(-0.26%) |
Sep 15, 2016 | 63.17 | 64.55 | 63.14 | 64.48 | 2,720,965 | +1.08(+1.70%) |
Sep 14, 2016 | 63.73 | 64.23 | 63.19 | 63.40 | 2,642,264 | -0.43(-0.67%) |
Sep 13, 2016 | 64.55 | 64.55 | 63.24 | 63.83 | 3,567,501 | -0.21(-0.33%) |
Sep 12, 2016 | 61.89 | 64.14 | 61.72 | 64.04 | 4,169,308 | +1.87(+3.01%) |
Sep 09, 2016 | 63.81 | 63.90 | 62.15 | 62.17 | 5,307,292 | -2.33(-3.61%) |
Sep 08, 2016 | 64.86 | 64.93 | 64.15 | 64.50 | 3,030,721 | -0.43(-0.67%) |
Sep 07, 2016 | 64.52 | 64.94 | 64.33 | 64.93 | 4,625,439 | +0.04(+0.06%) |
Sep 06, 2016 | 64.86 | 65.21 | 64.46 | 64.89 | 2,470,349 | +0.09(+0.15%) |
Sep 02, 2016 | 65.01 | 64.80 | 64.80 | 64.80 | 2,851,630 | +0.09(+0.15%) |
Sep 01, 2016 | 64.77 | 64.87 | 64.03 | 64.71 | 3,063,727 | -0.01(-0.01%) |
Aug 31, 2016 | 63.72 | 64.95 | 63.72 | 64.71 | 3,728,832 | +1.10(+1.73%) |
Aug 30, 2016 | 64.09 | 64.23 | 63.47 | 63.61 | 2,546,627 | -0.43(-0.68%) |
Aug 29, 2016 | 63.89 | 64.22 | 63.73 | 64.05 | 2,330,281 | +0.29(+0.45%) |
Aug 26, 2016 | 64.39 | 64.68 | 63.58 | 63.76 | 2,577,117 | -0.53(-0.82%) |
Aug 25, 2016 | 64.35 | 65.04 | 64.14 | 64.29 | 2,524,982 | -0.04(-0.06%) |
Aug 24, 2016 | 64.24 | 64.35 | 63.66 | 64.32 | 3,569,461 | +0.06(+0.09%) |
Aug 23, 2016 | 64.82 | 64.99 | 64.18 | 64.26 | 2,812,328 | -0.36(-0.56%) |
Aug 22, 2016 | 64.56 | 64.93 | 64.30 | 64.62 | 2,913,641 | +0.04(+0.06%) |
Aug 19, 2016 | 64.36 | 64.79 | 64.18 | 64.59 | 2,359,698 | +0.11(+0.18%) |
Aug 18, 2016 | 64.14 | 64.54 | 64.00 | 64.47 | 2,538,014 | +0.25(+0.39%) |
Aug 17, 2016 | 63.96 | 64.26 | 63.38 | 64.22 | 2,551,743 | +0.32(+0.51%) |
Aug 16, 2016 | 63.95 | 64.05 | 63.39 | 63.90 | 3,145,846 | -0.09(-0.13%) |
Aug 15, 2016 | 64.44 | 64.57 | 63.82 | 63.98 | 2,312,497 | -0.34(-0.54%) |
Aug 12, 2016 | 64.09 | 64.98 | 64.09 | 64.33 | 2,142,971 | +0.09(+0.13%) |
Aug 11, 2016 | 64.44 | 64.95 | 64.14 | 64.24 | 3,604,177 | +0.06(+0.10%) |
Aug 10, 2016 | 64.48 | 64.61 | 63.91 | 64.18 | 1,981,323 | -0.31(-0.48%) |
Aug 09, 2016 | 63.88 | 64.64 | 63.74 | 64.49 | 3,168,437 | +0.74(+1.16%) |
Aug 08, 2016 | 63.72 | 63.78 | 62.91 | 63.75 | 3,380,270 | -0.03(-0.05%) |
Aug 05, 2016 | 64.54 | 65.00 | 63.57 | 63.78 | 7,109,180 | +2.33(+3.80%) |
Aug 04, 2016 | 61.15 | 61.51 | 60.82 | 61.44 | 4,483,648 | +0.46(+0.75%) |
Aug 03, 2016 | 61.28 | 61.40 | 60.52 | 60.98 | 3,468,390 | -0.18(-0.29%) |
Aug 02, 2016 | 61.59 | 61.59 | 60.80 | 61.16 | 3,943,145 | -0.59(-0.95%) |
Aug 01, 2016 | 61.99 | 62.19 | 61.43 | 61.75 | 3,868,203 | -0.30(-0.49%) |
Jul 29, 2016 | 61.94 | 62.22 | 61.67 | 62.05 | 2,476,575 | +0.31(+0.50%) |
Jul 28, 2016 | 61.54 | 61.92 | 61.23 | 61.74 | 3,049,366 | +0.24(+0.39%) |
Jul 27, 2016 | 62.76 | 62.82 | 61.20 | 61.51 | 5,473,751 | -1.03(-1.64%) |
Jul 26, 2016 | 63.60 | 63.78 | 62.52 | 62.53 | 2,162,216 | -0.97(-1.53%) |
Jul 25, 2016 | 63.32 | 63.52 | 63.09 | 63.50 | 2,015,048 | +0.18(+0.28%) |
Jul 22, 2016 | 63.22 | 63.56 | 63.08 | 63.32 | 2,816,365 | +0.37(+0.59%) |
Jul 21, 2016 | 63.28 | 63.35 | 62.72 | 62.95 | 2,897,353 | -0.38(-0.60%) |
Jul 20, 2016 | 63.83 | 63.89 | 63.17 | 63.33 | 3,103,946 | -0.57(-0.90%) |
Jul 19, 2016 | 63.81 | 64.01 | 63.42 | 63.91 | 2,438,705 | -0.09(-0.15%) |
Jul 18, 2016 | 63.98 | 64.14 | 63.60 | 64.00 | 2,463,314 | +0.17(+0.27%) |
Jul 15, 2016 | 63.86 | 64.08 | 63.30 | 63.83 | 3,218,669 | +0.37(+0.59%) |
Jul 14, 2016 | 64.03 | 64.10 | 63.11 | 63.45 | 4,814,033 | -0.49(-0.76%) |
Jul 13, 2016 | 63.09 | 63.98 | 62.94 | 63.94 | 3,762,310 | +0.88(+1.39%) |
Jul 12, 2016 | 64.28 | 64.44 | 62.94 | 63.06 | 6,074,128 | -1.47(-2.27%) |
Jul 11, 2016 | 64.59 | 64.75 | 64.15 | 64.53 | 3,982,368 | -0.01(-0.01%) |
Jul 08, 2016 | 64.59 | 64.83 | 64.15 | 64.54 | 5,156,135 | +0.39(+0.60%) |
Jul 07, 2016 | 64.34 | 64.52 | 63.79 | 64.15 | 3,516,146 | +0.41(+0.64%) |
Jul 05, 2016 | 63.35 | 64.28 | 62.85 | 63.74 | 4,622,677 | +0.36(+0.57%) |