Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 67.24 | 67.86 | 66.98 | 67.72 | 1,849,168 | +0.89(+1.33%) |
Sep 29, 2016 | 67.58 | 67.83 | 66.81 | 66.83 | 1,709,482 | -1.02(-1.50%) |
Sep 28, 2016 | 67.82 | 68.76 | 67.29 | 67.85 | 2,322,655 | -0.23(-0.34%) |
Sep 27, 2016 | 67.60 | 68.28 | 67.25 | 68.08 | 2,116,191 | +0.50(+0.74%) |
Sep 26, 2016 | 67.07 | 67.97 | 67.05 | 67.58 | 2,544,270 | +0.51(+0.76%) |
Sep 23, 2016 | 66.69 | 67.70 | 66.56 | 67.07 | 1,409,133 | -0.02(-0.03%) |
Sep 22, 2016 | 66.62 | 67.18 | 66.62 | 67.09 | 1,432,774 | +0.57(+0.86%) |
Sep 21, 2016 | 66.11 | 66.58 | 65.34 | 66.52 | 1,156,728 | +0.72(+1.09%) |
Sep 20, 2016 | 66.52 | 66.52 | 65.48 | 65.80 | 1,605,624 | -0.82(-1.23%) |
Sep 19, 2016 | 66.05 | 66.69 | 65.96 | 66.62 | 1,722,314 | +0.52(+0.79%) |
Sep 16, 2016 | 65.71 | 66.40 | 65.30 | 66.10 | 1,741,166 | +0.20(+0.30%) |
Sep 15, 2016 | 64.82 | 66.20 | 64.50 | 65.90 | 1,483,749 | +0.82(+1.26%) |
Sep 14, 2016 | 65.19 | 65.92 | 64.86 | 65.08 | 1,379,514 | +0.36(+0.56%) |
Sep 13, 2016 | 64.94 | 65.21 | 64.57 | 64.72 | 1,363,905 | -0.65(-0.99%) |
Sep 12, 2016 | 64.55 | 65.56 | 64.30 | 65.37 | 1,819,757 | +0.78(+1.21%) |
Sep 09, 2016 | 65.69 | 65.79 | 64.59 | 64.59 | 1,724,432 | -1.31(-1.99%) |
Sep 08, 2016 | 66.13 | 66.65 | 65.84 | 65.90 | 2,049,612 | -0.53(-0.80%) |
Sep 07, 2016 | 65.58 | 66.58 | 65.13 | 66.43 | 1,498,730 | +0.44(+0.67%) |
Sep 06, 2016 | 66.04 | 66.36 | 65.23 | 65.99 | 1,187,070 | -0.01(-0.02%) |
Sep 02, 2016 | 65.32 | 66.00 | 66.00 | 66.00 | 1,158,300 | +0.47(+0.72%) |
Sep 01, 2016 | 65.80 | 65.80 | 65.03 | 65.53 | 1,029,727 | -0.11(-0.17%) |
Aug 31, 2016 | 65.71 | 66.16 | 65.47 | 65.64 | 1,387,822 | +0.04(+0.06%) |
Aug 30, 2016 | 66.44 | 66.33 | 65.33 | 65.60 | 1,542,715 | -0.84(-1.26%) |
Aug 29, 2016 | 66.69 | 66.80 | 66.16 | 66.44 | 1,594,761 | -0.10(-0.15%) |
Aug 26, 2016 | 66.76 | 67.47 | 66.19 | 66.54 | 1,952,910 | -0.37(-0.55%) |
Aug 25, 2016 | 68.07 | 68.26 | 66.67 | 66.91 | 2,219,038 | -1.31(-1.92%) |
Aug 24, 2016 | 68.31 | 68.76 | 68.02 | 68.22 | 1,738,443 | -0.22(-0.32%) |
Aug 23, 2016 | 68.65 | 68.96 | 67.91 | 68.44 | 2,171,533 | +0.19(+0.28%) |
Aug 22, 2016 | 68.93 | 69.51 | 67.52 | 68.25 | 3,449,763 | -0.24(-0.35%) |
Aug 19, 2016 | 64.58 | 69.00 | 64.11 | 68.49 | 11,839,703 | +6.81(+11.04%) |
Aug 18, 2016 | 60.80 | 61.76 | 60.73 | 61.68 | 3,119,121 | +1.28(+2.12%) |
Aug 17, 2016 | 60.50 | 60.81 | 60.20 | 60.40 | 1,963,195 | -0.49(-0.80%) |
Aug 16, 2016 | 61.50 | 61.56 | 60.57 | 60.89 | 1,688,171 | -0.29(-0.47%) |
Aug 15, 2016 | 61.22 | 61.50 | 60.50 | 61.18 | 1,758,702 | +0.04(+0.07%) |
Aug 12, 2016 | 60.94 | 61.96 | 60.74 | 61.14 | 2,428,991 | +0.79(+1.31%) |
Aug 11, 2016 | 59.58 | 60.83 | 58.87 | 60.35 | 2,347,463 | +1.91(+3.27%) |
Aug 10, 2016 | 58.60 | 59.19 | 58.22 | 58.44 | 1,194,765 | +0.07(+0.12%) |
Aug 09, 2016 | 58.60 | 58.75 | 57.38 | 58.37 | 1,610,129 | -0.58(-0.98%) |
Aug 08, 2016 | 58.98 | 59.39 | 58.50 | 58.95 | 1,544,709 | +0.16(+0.27%) |
Aug 05, 2016 | 58.74 | 59.01 | 58.30 | 58.79 | 1,924,334 | +0.49(+0.84%) |
Aug 04, 2016 | 58.62 | 59.09 | 58.16 | 58.30 | 1,615,975 | -0.26(-0.44%) |
Aug 03, 2016 | 57.57 | 58.56 | 56.80 | 58.56 | 2,419,360 | +0.34(+0.58%) |
Aug 02, 2016 | 59.68 | 59.68 | 58.21 | 58.22 | 2,197,670 | -1.60(-2.67%) |
Aug 01, 2016 | 59.70 | 60.45 | 59.52 | 59.82 | 1,606,447 | +0.20(+0.34%) |
Jul 29, 2016 | 59.11 | 59.69 | 59.07 | 59.62 | 1,907,314 | +0.35(+0.59%) |
Jul 28, 2016 | 59.44 | 59.44 | 58.51 | 59.27 | 1,362,206 | -0.33(-0.55%) |
Jul 27, 2016 | 59.55 | 59.93 | 59.15 | 59.60 | 2,405,108 | +0.11(+0.18%) |
Jul 26, 2016 | 59.09 | 59.88 | 59.05 | 59.49 | 1,706,080 | +0.26(+0.44%) |
Jul 25, 2016 | 59.24 | 59.51 | 58.93 | 59.23 | 1,518,159 | +0.05(+0.08%) |
Jul 22, 2016 | 58.22 | 59.23 | 57.77 | 59.18 | 1,644,919 | +0.56(+0.96%) |
Jul 21, 2016 | 58.35 | 58.75 | 58.35 | 58.62 | 1,396,568 | +0.30(+0.51%) |
Jul 20, 2016 | 58.48 | 58.63 | 58.18 | 58.32 | 1,267,033 | -0.12(-0.21%) |
Jul 19, 2016 | 58.84 | 59.24 | 58.20 | 58.44 | 2,154,957 | -0.37(-0.63%) |
Jul 18, 2016 | 57.85 | 58.84 | 57.85 | 58.81 | 1,390,989 | +1.16(+2.01%) |
Jul 15, 2016 | 57.89 | 58.38 | 57.59 | 57.65 | 1,636,260 | -0.07(-0.12%) |
Jul 14, 2016 | 57.99 | 58.34 | 57.65 | 57.72 | 1,543,841 | -0.24(-0.41%) |
Jul 13, 2016 | 57.71 | 58.05 | 57.55 | 57.96 | 1,991,403 | -0.41(-0.70%) |
Jul 12, 2016 | 58.11 | 58.53 | 57.97 | 58.37 | 2,201,930 | +0.26(+0.45%) |
Jul 11, 2016 | 57.33 | 58.29 | 57.11 | 58.11 | 2,333,713 | +0.70(+1.22%) |
Jul 08, 2016 | 56.11 | 57.52 | 55.35 | 57.41 | 2,836,008 | +2.06(+3.72%) |
Jul 07, 2016 | 55.54 | 56.14 | 55.22 | 55.35 | 1,752,750 | -0.50(-0.90%) |
Jul 06, 2016 | 54.78 | 55.89 | 54.73 | 55.85 | 3,067,237 | +0.94(+1.71%) |
Jul 05, 2016 | 54.72 | 54.97 | 53.99 | 54.91 | 2,126,450 | -0.01(-0.02%) |