Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 67.08 | 67.98 | 67.03 | 67.70 | 2,138,426 | +0.84(+1.25%) |
Sep 29, 2016 | 67.02 | 67.99 | 66.70 | 66.87 | 2,392,191 | -0.39(-0.58%) |
Sep 28, 2016 | 66.48 | 67.36 | 66.48 | 67.26 | 2,322,465 | +0.80(+1.20%) |
Sep 27, 2016 | 64.95 | 66.54 | 64.62 | 66.46 | 3,022,865 | +1.30(+1.99%) |
Sep 26, 2016 | 64.24 | 65.40 | 64.17 | 65.16 | 2,385,021 | +0.74(+1.14%) |
Sep 23, 2016 | 65.35 | 65.35 | 64.35 | 64.43 | 2,256,311 | -1.40(-2.12%) |
Sep 22, 2016 | 65.92 | 66.36 | 65.44 | 65.82 | 2,302,433 | +0.53(+0.81%) |
Sep 21, 2016 | 64.19 | 65.34 | 63.98 | 65.29 | 1,819,390 | +1.45(+2.28%) |
Sep 20, 2016 | 64.44 | 64.72 | 63.74 | 63.84 | 1,769,298 | +0.04(+0.06%) |
Sep 19, 2016 | 63.63 | 64.37 | 63.45 | 63.80 | 1,686,474 | +0.71(+1.12%) |
Sep 16, 2016 | 63.21 | 63.26 | 62.75 | 63.09 | 2,470,770 | -0.52(-0.81%) |
Sep 15, 2016 | 63.34 | 63.77 | 63.07 | 63.61 | 2,893,040 | +0.10(+0.16%) |
Sep 14, 2016 | 63.58 | 63.90 | 63.09 | 63.51 | 1,927,080 | -0.05(-0.08%) |
Sep 13, 2016 | 64.30 | 64.55 | 63.42 | 63.56 | 1,847,153 | -1.52(-2.34%) |
Sep 12, 2016 | 62.41 | 65.19 | 62.18 | 65.08 | 3,841,739 | +2.20(+3.50%) |
Sep 09, 2016 | 66.05 | 66.10 | 62.83 | 62.88 | 5,571,964 | -4.30(-6.39%) |
Sep 08, 2016 | 66.79 | 67.36 | 66.54 | 67.18 | 1,688,735 | +0.31(+0.46%) |
Sep 07, 2016 | 66.21 | 66.96 | 66.07 | 66.87 | 1,234,468 | +0.27(+0.40%) |
Sep 06, 2016 | 68.22 | 68.22 | 66.36 | 66.60 | 2,121,516 | -1.69(-2.48%) |
Sep 02, 2016 | 68.27 | 68.29 | 68.29 | 68.29 | 1,079,841 | +0.37(+0.54%) |
Sep 01, 2016 | 67.74 | 67.99 | 66.93 | 67.92 | 1,483,772 | +0.17(+0.25%) |
Aug 31, 2016 | 67.76 | 67.88 | 67.48 | 67.75 | 1,512,009 | -0.22(-0.32%) |
Aug 30, 2016 | 68.23 | 68.39 | 67.76 | 67.97 | 1,218,495 | -0.43(-0.63%) |
Aug 29, 2016 | 67.40 | 68.61 | 67.21 | 68.40 | 1,573,938 | +1.00(+1.48%) |
Aug 26, 2016 | 67.78 | 68.06 | 67.11 | 67.41 | 854,860 | -0.15(-0.22%) |
Aug 25, 2016 | 67.21 | 67.88 | 67.04 | 67.56 | 1,172,683 | +0.24(+0.36%) |
Aug 24, 2016 | 67.67 | 67.72 | 67.19 | 67.32 | 980,715 | -0.34(-0.50%) |
Aug 23, 2016 | 67.25 | 67.86 | 67.25 | 67.65 | 923,058 | +0.68(+1.01%) |
Aug 22, 2016 | 67.15 | 67.20 | 66.74 | 66.98 | 1,203,160 | -0.23(-0.34%) |
Aug 19, 2016 | 66.94 | 67.44 | 66.87 | 67.21 | 1,546,964 | +0.17(+0.25%) |
Aug 18, 2016 | 67.07 | 67.27 | 66.92 | 67.04 | 1,792,000 | +0.01(+0.01%) |
Aug 17, 2016 | 67.17 | 67.30 | 66.73 | 67.03 | 2,925,537 | -0.13(-0.19%) |
Aug 16, 2016 | 67.77 | 67.93 | 67.15 | 67.16 | 1,392,002 | -0.91(-1.33%) |
Aug 15, 2016 | 68.14 | 68.28 | 67.92 | 68.06 | 1,850,072 | +0.30(+0.44%) |
Aug 12, 2016 | 67.80 | 67.99 | 67.27 | 67.76 | 1,342,195 | -0.34(-0.50%) |
Aug 11, 2016 | 67.93 | 68.37 | 67.86 | 68.10 | 997,373 | +0.52(+0.77%) |
Aug 10, 2016 | 68.05 | 68.31 | 67.43 | 67.58 | 1,246,672 | -0.34(-0.50%) |
Aug 09, 2016 | 67.75 | 68.03 | 67.49 | 67.92 | 1,677,531 | +0.39(+0.58%) |
Aug 08, 2016 | 68.11 | 68.31 | 67.40 | 67.54 | 1,961,155 | -0.58(-0.85%) |
Aug 05, 2016 | 67.73 | 68.25 | 67.73 | 68.11 | 1,630,621 | +0.56(+0.83%) |
Aug 04, 2016 | 67.25 | 68.45 | 67.14 | 67.56 | 1,956,664 | +0.45(+0.67%) |
Aug 03, 2016 | 66.06 | 67.57 | 66.06 | 67.11 | 2,598,242 | +1.03(+1.55%) |
Aug 02, 2016 | 66.07 | 66.37 | 65.71 | 66.08 | 2,674,928 | -0.06(-0.09%) |
Aug 01, 2016 | 66.16 | 66.58 | 65.61 | 66.14 | 2,121,419 | +0.11(+0.17%) |
Jul 29, 2016 | 66.17 | 66.40 | 65.97 | 66.03 | 2,453,877 | -0.20(-0.30%) |
Jul 28, 2016 | 65.43 | 66.41 | 65.21 | 66.23 | 3,129,390 | +0.84(+1.28%) |
Jul 27, 2016 | 64.18 | 66.15 | 64.18 | 65.39 | 4,504,845 | -2.54(-3.74%) |
Jul 26, 2016 | 67.58 | 68.00 | 67.17 | 67.93 | 2,594,407 | +0.31(+0.46%) |
Jul 25, 2016 | 67.22 | 67.70 | 66.89 | 67.62 | 1,228,101 | +0.14(+0.21%) |
Jul 22, 2016 | 66.55 | 67.53 | 66.34 | 67.49 | 1,157,274 | +0.71(+1.06%) |
Jul 21, 2016 | 67.18 | 67.45 | 66.65 | 66.78 | 1,879,171 | -0.52(-0.77%) |
Jul 20, 2016 | 67.10 | 67.55 | 66.54 | 67.30 | 989,307 | +0.42(+0.63%) |
Jul 19, 2016 | 66.61 | 66.88 | 66.29 | 66.88 | 1,192,085 | -0.02(-0.03%) |
Jul 18, 2016 | 67.46 | 67.46 | 65.53 | 66.90 | 2,769,916 | -0.81(-1.19%) |
Jul 15, 2016 | 68.09 | 68.37 | 67.66 | 67.70 | 1,562,307 | -0.07(-0.10%) |
Jul 14, 2016 | 67.77 | 68.38 | 67.67 | 67.77 | 1,626,431 | +0.49(+0.73%) |
Jul 13, 2016 | 66.75 | 67.32 | 66.55 | 67.29 | 1,580,043 | +0.58(+0.87%) |
Jul 12, 2016 | 66.22 | 66.87 | 66.09 | 66.71 | 1,479,680 | +1.06(+1.61%) |
Jul 11, 2016 | 65.77 | 66.27 | 65.64 | 65.65 | 1,565,603 | +0.14(+0.21%) |
Jul 08, 2016 | 64.91 | 65.63 | 64.30 | 65.51 | 1,220,777 | +1.22(+1.89%) |
Jul 07, 2016 | 64.02 | 64.76 | 63.79 | 64.30 | 1,399,300 | +0.46(+0.72%) |
Jul 06, 2016 | 62.55 | 63.85 | 62.24 | 63.84 | 2,312,987 | +0.98(+1.55%) |
Jul 05, 2016 | 63.49 | 63.56 | 62.55 | 62.86 | 1,774,054 | -0.93(-1.45%) |