Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.61 | 61.29 | 60.48 | 60.92 | 22,711,446 | +0.57(+0.95%) |
Sep 29, 2016 | 60.70 | 60.86 | 59.80 | 60.34 | 27,301,468 | -0.31(-0.51%) |
Sep 28, 2016 | 58.25 | 60.88 | 58.17 | 60.65 | 39,790,560 | +2.55(+4.40%) |
Sep 27, 2016 | 57.64 | 58.17 | 57.43 | 58.10 | 13,736,872 | +0.13(+0.22%) |
Sep 26, 2016 | 58.29 | 58.98 | 57.88 | 57.97 | 15,560,579 | -0.27(-0.47%) |
Sep 23, 2016 | 57.71 | 58.84 | 57.64 | 58.24 | 18,149,328 | -0.06(-0.11%) |
Sep 22, 2016 | 58.82 | 59.01 | 58.19 | 58.31 | 15,385,168 | +0.17(+0.29%) |
Sep 21, 2016 | 57.80 | 58.36 | 57.45 | 58.14 | 21,570,988 | +0.53(+0.92%) |
Sep 20, 2016 | 58.44 | 58.59 | 57.61 | 57.61 | 25,103,542 | -0.90(-1.54%) |
Sep 19, 2016 | 59.03 | 59.06 | 58.49 | 58.51 | 11,360,603 | -0.14(-0.24%) |
Sep 16, 2016 | 58.98 | 59.36 | 58.32 | 58.65 | 30,860,058 | -0.73(-1.23%) |
Sep 15, 2016 | 59.09 | 59.78 | 58.99 | 59.38 | 13,254,992 | +0.34(+0.57%) |
Sep 14, 2016 | 59.35 | 59.90 | 58.81 | 59.05 | 19,997,138 | -0.43(-0.72%) |
Sep 13, 2016 | 60.34 | 60.35 | 59.38 | 59.47 | 18,932,926 | -1.45(-2.38%) |
Sep 12, 2016 | 60.57 | 61.22 | 60.46 | 60.92 | 15,601,563 | +0.31(+0.52%) |
Sep 09, 2016 | 61.88 | 61.88 | 60.58 | 60.61 | 18,368,682 | -1.54(-2.48%) |
Sep 08, 2016 | 61.80 | 62.37 | 61.45 | 62.15 | 13,725,467 | +0.57(+0.92%) |
Sep 07, 2016 | 61.87 | 61.89 | 61.40 | 61.59 | 10,703,493 | -0.23(-0.37%) |
Sep 06, 2016 | 61.31 | 61.87 | 61.18 | 61.82 | 14,114,243 | +0.80(+1.32%) |
Sep 02, 2016 | 61.01 | 61.01 | 61.01 | 61.01 | 10,172,250 | +0.40(+0.67%) |
Sep 01, 2016 | 60.53 | 60.61 | 60.09 | 60.61 | 12,084,954 | -0.21(-0.34%) |
Aug 31, 2016 | 60.82 | 60.87 | 60.18 | 60.82 | 17,896,826 | -0.27(-0.43%) |
Aug 30, 2016 | 61.33 | 61.59 | 60.98 | 61.08 | 9,228,539 | -0.22(-0.36%) |
Aug 29, 2016 | 60.75 | 61.36 | 60.75 | 61.31 | 10,068,464 | +0.40(+0.65%) |
Aug 26, 2016 | 61.16 | 61.50 | 60.72 | 60.91 | 9,276,503 | -0.13(-0.22%) |
Aug 25, 2016 | 61.43 | 61.44 | 60.89 | 61.04 | 9,936,786 | -0.39(-0.64%) |
Aug 24, 2016 | 61.07 | 61.53 | 60.96 | 61.43 | 11,441,406 | +0.21(+0.34%) |
Aug 23, 2016 | 61.31 | 61.43 | 61.11 | 61.22 | 9,331,468 | -0.19(-0.31%) |
Aug 22, 2016 | 60.94 | 61.49 | 60.61 | 61.41 | 11,799,624 | +0.13(+0.22%) |
Aug 19, 2016 | 61.86 | 61.94 | 61.27 | 61.28 | 12,343,888 | -0.77(-1.25%) |
Aug 18, 2016 | 61.68 | 62.07 | 61.50 | 62.05 | 14,818,479 | +0.56(+0.91%) |
Aug 17, 2016 | 61.36 | 61.54 | 61.18 | 61.50 | 10,178,719 | +0.13(+0.22%) |
Aug 16, 2016 | 61.30 | 61.54 | 60.98 | 61.36 | 9,766,701 | +0.08(+0.13%) |
Aug 15, 2016 | 61.71 | 61.77 | 61.17 | 61.29 | 9,215,689 | -0.03(-0.05%) |
Aug 12, 2016 | 60.69 | 61.40 | 60.65 | 61.31 | 14,309,185 | +0.79(+1.30%) |
Aug 11, 2016 | 60.50 | 60.91 | 60.20 | 60.53 | 16,642,268 | +0.22(+0.36%) |
Aug 10, 2016 | 61.27 | 61.36 | 60.04 | 60.31 | 18,217,612 | -1.07(-1.75%) |
Aug 09, 2016 | 61.33 | 61.42 | 61.02 | 61.38 | 13,949,950 | +0.08(+0.12%) |
Aug 08, 2016 | 60.93 | 61.52 | 60.92 | 61.31 | 15,161,996 | +0.71(+1.18%) |
Aug 05, 2016 | 60.71 | 60.78 | 60.31 | 60.59 | 13,897,084 | +0.06(+0.09%) |
Aug 04, 2016 | 60.55 | 60.66 | 60.23 | 60.54 | 19,437,198 | -0.01(-0.01%) |
Aug 03, 2016 | 60.21 | 60.55 | 59.93 | 60.55 | 21,144,118 | +0.31(+0.52%) |
Aug 02, 2016 | 59.83 | 60.43 | 59.22 | 60.23 | 27,336,792 | +0.82(+1.37%) |
Aug 01, 2016 | 60.95 | 61.00 | 59.23 | 59.42 | 33,101,916 | -2.14(-3.47%) |
Jul 29, 2016 | 60.63 | 61.60 | 59.61 | 61.56 | 34,576,356 | -0.87(-1.39%) |
Jul 28, 2016 | 62.66 | 62.79 | 62.01 | 62.42 | 17,973,792 | -0.49(-0.78%) |
Jul 27, 2016 | 63.33 | 63.53 | 62.72 | 62.91 | 14,504,801 | -0.43(-0.68%) |
Jul 26, 2016 | 63.41 | 63.69 | 63.05 | 63.34 | 17,547,542 | -0.46(-0.73%) |
Jul 25, 2016 | 64.68 | 64.79 | 63.50 | 63.81 | 15,665,370 | -1.25(-1.93%) |
Jul 22, 2016 | 65.13 | 65.25 | 64.86 | 65.06 | 10,316,915 | +0.11(+0.17%) |
Jul 21, 2016 | 64.98 | 65.23 | 64.68 | 64.95 | 11,208,220 | -0.06(-0.09%) |
Jul 20, 2016 | 65.22 | 65.34 | 64.91 | 65.00 | 10,666,908 | -0.37(-0.57%) |
Jul 19, 2016 | 65.58 | 65.70 | 65.19 | 65.38 | 8,528,152 | -0.24(-0.37%) |
Jul 18, 2016 | 65.69 | 65.85 | 65.33 | 65.62 | 14,256,258 | -0.21(-0.32%) |
Jul 15, 2016 | 66.05 | 66.12 | 65.49 | 65.83 | 14,933,394 | +0.12(+0.18%) |
Jul 14, 2016 | 65.78 | 66.11 | 65.48 | 65.71 | 13,429,134 | +0.05(+0.07%) |
Jul 13, 2016 | 65.50 | 65.68 | 65.13 | 65.66 | 13,662,993 | -0.05(-0.07%) |
Jul 12, 2016 | 65.52 | 65.71 | 65.11 | 65.71 | 14,262,273 | +0.73(+1.13%) |
Jul 11, 2016 | 64.88 | 65.34 | 64.81 | 64.98 | 12,045,182 | +0.24(+0.37%) |
Jul 08, 2016 | 64.63 | 64.33 | 64.37 | 64.73 | 14,172,151 | +0.40(+0.62%) |
Jul 07, 2016 | 65.29 | 65.39 | 63.91 | 64.33 | 17,680,990 | -0.78(-1.20%) |
Jul 06, 2016 | 64.60 | 65.13 | 63.97 | 65.11 | 18,993,808 | +0.74(+1.15%) |
Jul 05, 2016 | 64.44 | 64.77 | 63.84 | 64.37 | 15,525,267 | -0.57(-0.87%) |