Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.14 | 63.46 | 62.72 | 63.07 | 6,497,177 | +0.22(+0.34%) |
Sep 29, 2016 | 62.96 | 63.78 | 62.74 | 62.86 | 3,396,684 | -0.26(-0.42%) |
Sep 28, 2016 | 62.80 | 63.17 | 62.48 | 63.12 | 4,909,538 | +0.31(+0.49%) |
Sep 27, 2016 | 62.95 | 63.62 | 62.72 | 62.81 | 5,197,904 | -0.09(-0.15%) |
Sep 26, 2016 | 64.82 | 64.85 | 62.77 | 62.90 | 5,405,745 | -1.21(-1.88%) |
Sep 23, 2016 | 64.97 | 65.05 | 63.79 | 64.11 | 12,725,728 | -1.23(-1.88%) |
Sep 22, 2016 | 66.08 | 66.26 | 65.11 | 65.34 | 18,747,604 | -0.37(-0.56%) |
Sep 21, 2016 | 65.39 | 65.89 | 64.86 | 65.70 | 16,996,382 | +0.47(+0.72%) |
Sep 20, 2016 | 64.27 | 66.21 | 64.04 | 65.24 | 12,233,190 | +1.49(+2.34%) |
Sep 19, 2016 | 64.35 | 64.71 | 63.38 | 63.74 | 1,924,568 | -0.33(-0.51%) |
Sep 16, 2016 | 64.42 | 64.47 | 63.54 | 64.07 | 3,506,983 | -0.56(-0.87%) |
Sep 15, 2016 | 63.90 | 64.82 | 63.55 | 64.63 | 3,518,158 | +0.75(+1.17%) |
Sep 14, 2016 | 63.62 | 64.51 | 62.91 | 63.88 | 4,637,788 | +0.07(+0.12%) |
Sep 13, 2016 | 63.62 | 64.41 | 63.30 | 63.81 | 4,498,611 | -0.38(-0.60%) |
Sep 12, 2016 | 62.20 | 64.31 | 62.06 | 64.19 | 3,380,468 | +1.55(+2.47%) |
Sep 09, 2016 | 65.31 | 65.43 | 62.54 | 62.64 | 4,163,069 | -2.68(-4.10%) |
Sep 08, 2016 | 65.77 | 65.77 | 65.18 | 65.32 | 2,016,237 | -0.35(-0.53%) |
Sep 07, 2016 | 65.71 | 65.85 | 65.30 | 65.66 | 1,910,258 | +0.29(+0.44%) |
Sep 06, 2016 | 66.15 | 66.32 | 65.25 | 65.38 | 2,428,730 | -0.81(-1.23%) |
Sep 02, 2016 | 66.59 | 66.19 | 66.19 | 66.19 | 2,753,736 | -0.16(-0.24%) |
Sep 01, 2016 | 66.60 | 67.11 | 66.11 | 66.35 | 3,372,703 | -0.19(-0.28%) |
Aug 31, 2016 | 67.32 | 67.62 | 66.52 | 66.53 | 2,505,912 | -0.93(-1.38%) |
Aug 30, 2016 | 68.31 | 68.32 | 67.33 | 67.46 | 2,494,497 | -0.70(-1.03%) |
Aug 29, 2016 | 67.98 | 68.85 | 67.98 | 68.16 | 2,098,855 | +0.26(+0.38%) |
Aug 26, 2016 | 68.38 | 68.64 | 67.67 | 67.90 | 2,434,069 | -0.21(-0.32%) |
Aug 25, 2016 | 67.58 | 68.19 | 67.44 | 68.12 | 3,231,187 | +0.51(+0.76%) |
Aug 24, 2016 | 68.06 | 68.34 | 67.46 | 67.60 | 1,565,161 | -0.61(-0.89%) |
Aug 23, 2016 | 68.49 | 68.50 | 68.07 | 68.21 | 1,860,293 | +0.11(+0.16%) |
Aug 22, 2016 | 68.71 | 68.94 | 67.73 | 68.10 | 5,079,557 | -0.90(-1.30%) |
Aug 19, 2016 | 67.74 | 69.01 | 67.47 | 68.99 | 2,523,511 | +0.94(+1.38%) |
Aug 18, 2016 | 68.04 | 68.33 | 67.45 | 68.05 | 1,139,812 | -0.05(-0.07%) |
Aug 17, 2016 | 68.02 | 68.15 | 67.42 | 68.10 | 1,836,171 | +0.21(+0.32%) |
Aug 16, 2016 | 68.03 | 68.19 | 67.55 | 67.88 | 2,615,295 | -0.09(-0.14%) |
Aug 15, 2016 | 67.24 | 68.22 | 67.18 | 67.98 | 2,176,971 | +0.88(+1.31%) |
Aug 12, 2016 | 66.60 | 67.67 | 66.50 | 67.10 | 1,913,473 | -0.15(-0.22%) |
Aug 11, 2016 | 67.14 | 67.48 | 66.82 | 67.25 | 1,447,487 | +0.22(+0.33%) |
Aug 10, 2016 | 67.18 | 67.65 | 66.71 | 67.03 | 2,511,132 | +0.01(+0.01%) |
Aug 09, 2016 | 67.74 | 68.07 | 66.91 | 67.02 | 2,830,126 | -0.64(-0.95%) |
Aug 08, 2016 | 68.08 | 68.30 | 67.45 | 67.66 | 4,055,377 | -0.16(-0.23%) |
Aug 05, 2016 | 67.80 | 68.22 | 67.45 | 67.82 | 1,979,454 | +0.47(+0.69%) |
Aug 04, 2016 | 66.49 | 67.38 | 65.86 | 67.35 | 2,116,931 | +0.84(+1.26%) |
Aug 03, 2016 | 65.70 | 66.60 | 65.43 | 66.51 | 3,097,336 | +0.67(+1.02%) |
Aug 02, 2016 | 66.40 | 66.42 | 64.99 | 65.84 | 2,696,139 | -0.56(-0.84%) |
Aug 01, 2016 | 66.68 | 66.91 | 65.97 | 66.40 | 2,396,964 | -0.48(-0.71%) |
Jul 29, 2016 | 66.52 | 67.02 | 66.12 | 66.88 | 2,581,985 | +0.16(+0.24%) |
Jul 28, 2016 | 64.84 | 66.82 | 64.36 | 66.72 | 3,916,922 | +0.92(+1.40%) |
Jul 27, 2016 | 66.27 | 66.39 | 65.03 | 65.80 | 4,299,405 | -1.05(-1.58%) |
Jul 26, 2016 | 66.33 | 66.90 | 65.94 | 66.85 | 2,714,327 | +0.43(+0.65%) |
Jul 25, 2016 | 66.15 | 66.55 | 65.91 | 66.42 | 2,991,507 | +0.21(+0.31%) |
Jul 22, 2016 | 65.57 | 66.34 | 65.34 | 66.21 | 1,970,805 | +0.57(+0.87%) |
Jul 21, 2016 | 64.94 | 65.73 | 64.79 | 65.65 | 2,765,314 | +0.48(+0.73%) |
Jul 20, 2016 | 65.49 | 65.69 | 65.05 | 65.17 | 2,054,417 | -0.26(-0.40%) |
Jul 19, 2016 | 65.20 | 65.45 | 64.72 | 65.43 | 3,281,665 | -0.22(-0.34%) |
Jul 18, 2016 | 65.47 | 66.00 | 65.28 | 65.66 | 2,210,437 | +0.18(+0.27%) |
Jul 15, 2016 | 65.68 | 65.81 | 64.62 | 65.48 | 1,971,044 | -0.23(-0.35%) |
Jul 14, 2016 | 66.13 | 66.22 | 65.61 | 65.71 | 2,438,554 | +0.31(+0.47%) |
Jul 13, 2016 | 66.72 | 66.74 | 64.90 | 65.40 | 3,660,064 | -1.06(-1.60%) |
Jul 12, 2016 | 65.73 | 66.69 | 65.71 | 66.47 | 4,192,751 | +1.06(+1.63%) |
Jul 11, 2016 | 65.15 | 65.54 | 64.94 | 65.40 | 3,519,864 | +0.25(+0.39%) |
Jul 08, 2016 | 64.35 | 65.32 | 63.76 | 65.15 | 3,952,778 | +1.39(+2.18%) |
Jul 07, 2016 | 63.41 | 64.09 | 62.87 | 63.76 | 3,128,963 | +1.18(+1.89%) |
Jul 05, 2016 | 63.28 | 63.38 | 62.27 | 62.58 | 3,316,934 | -0.65(-1.03%) |