Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.00 | 61.21 | 59.46 | 59.50 | 595,136 | -1.19(-1.96%) |
Sep 29, 2016 | 61.74 | 61.74 | 60.11 | 60.69 | 531,462 | -1.01(-1.64%) |
Sep 28, 2016 | 61.46 | 61.82 | 60.92 | 61.70 | 620,763 | +0.29(+0.47%) |
Sep 27, 2016 | 61.77 | 62.26 | 61.14 | 61.41 | 496,803 | -0.38(-0.61%) |
Sep 26, 2016 | 61.61 | 62.08 | 61.26 | 61.79 | 345,242 | -0.04(-0.06%) |
Sep 23, 2016 | 61.68 | 62.37 | 61.20 | 61.83 | 415,109 | -0.20(-0.32%) |
Sep 22, 2016 | 61.45 | 62.10 | 61.30 | 62.03 | 557,074 | +0.97(+1.59%) |
Sep 21, 2016 | 60.78 | 61.18 | 58.73 | 61.06 | 1,327,944 | +0.45(+0.75%) |
Sep 20, 2016 | 61.84 | 62.12 | 60.51 | 60.60 | 871,302 | -0.83(-1.35%) |
Sep 19, 2016 | 60.86 | 61.64 | 60.67 | 61.43 | 546,961 | +0.63(+1.04%) |
Sep 16, 2016 | 60.14 | 60.95 | 59.67 | 60.80 | 1,558,908 | +0.47(+0.78%) |
Sep 15, 2016 | 60.13 | 60.78 | 59.94 | 60.33 | 786,625 | +0.13(+0.21%) |
Sep 14, 2016 | 61.44 | 61.69 | 59.94 | 60.20 | 937,000 | -1.13(-1.85%) |
Sep 13, 2016 | 63.31 | 63.76 | 61.07 | 61.34 | 666,442 | -2.34(-3.67%) |
Sep 12, 2016 | 62.59 | 63.97 | 62.13 | 63.67 | 684,218 | +0.70(+1.12%) |
Sep 09, 2016 | 63.95 | 63.95 | 62.80 | 62.97 | 431,128 | -1.63(-2.52%) |
Sep 08, 2016 | 64.67 | 64.96 | 64.14 | 64.60 | 438,021 | -0.34(-0.52%) |
Sep 07, 2016 | 64.57 | 65.05 | 64.49 | 64.93 | 314,459 | +0.34(+0.52%) |
Sep 06, 2016 | 63.73 | 64.60 | 63.26 | 64.60 | 475,331 | +1.08(+1.70%) |
Sep 02, 2016 | 62.87 | 63.52 | 63.52 | 63.52 | 889,722 | +0.67(+1.07%) |
Sep 01, 2016 | 62.37 | 62.89 | 62.04 | 62.85 | 347,720 | +0.58(+0.94%) |
Aug 31, 2016 | 61.68 | 62.46 | 61.55 | 62.27 | 516,311 | +0.26(+0.42%) |
Aug 30, 2016 | 62.84 | 63.00 | 61.79 | 62.01 | 523,277 | -0.71(-1.13%) |
Aug 29, 2016 | 62.19 | 62.84 | 62.12 | 62.72 | 568,844 | +0.65(+1.05%) |
Aug 26, 2016 | 62.09 | 62.52 | 61.54 | 62.06 | 422,237 | -0.15(-0.24%) |
Aug 25, 2016 | 62.76 | 63.15 | 62.17 | 62.21 | 536,682 | -0.77(-1.22%) |
Aug 24, 2016 | 63.77 | 63.85 | 62.88 | 62.98 | 509,861 | -0.87(-1.36%) |
Aug 23, 2016 | 64.03 | 64.22 | 63.33 | 63.85 | 701,270 | -0.18(-0.29%) |
Aug 22, 2016 | 65.30 | 65.69 | 64.01 | 64.03 | 383,391 | -1.25(-1.91%) |
Aug 19, 2016 | 64.89 | 65.36 | 64.26 | 65.28 | 507,468 | +0.39(+0.60%) |
Aug 18, 2016 | 64.81 | 65.02 | 64.18 | 64.89 | 586,076 | +0.18(+0.28%) |
Aug 17, 2016 | 65.08 | 65.08 | 64.30 | 64.70 | 713,114 | -0.12(-0.18%) |
Aug 16, 2016 | 64.81 | 65.42 | 64.69 | 64.82 | 847,828 | -0.07(-0.11%) |
Aug 15, 2016 | 65.47 | 66.24 | 64.79 | 64.89 | 867,438 | -0.57(-0.88%) |
Aug 12, 2016 | 64.14 | 66.41 | 64.10 | 65.47 | 1,521,552 | +1.80(+2.83%) |
Aug 11, 2016 | 63.43 | 63.74 | 62.74 | 63.67 | 995,931 | +0.41(+0.64%) |
Aug 10, 2016 | 62.28 | 63.29 | 62.09 | 63.26 | 534,499 | +0.93(+1.50%) |
Aug 09, 2016 | 61.73 | 62.78 | 61.12 | 62.32 | 1,022,414 | -0.06(-0.09%) |
Aug 08, 2016 | 63.26 | 63.68 | 62.33 | 62.38 | 747,352 | -1.20(-1.88%) |
Aug 05, 2016 | 63.98 | 64.45 | 63.44 | 63.58 | 335,775 | -0.58(-0.91%) |
Aug 04, 2016 | 63.90 | 64.48 | 63.25 | 64.16 | 589,676 | +0.25(+0.39%) |
Aug 03, 2016 | 64.43 | 64.58 | 63.51 | 63.91 | 725,417 | -0.42(-0.66%) |
Aug 02, 2016 | 66.46 | 66.58 | 63.96 | 64.34 | 1,046,081 | -2.25(-3.38%) |
Aug 01, 2016 | 65.96 | 66.62 | 65.35 | 66.59 | 637,086 | +0.72(+1.09%) |
Jul 29, 2016 | 65.49 | 66.81 | 65.09 | 65.87 | 1,453,518 | +0.20(+0.30%) |
Jul 28, 2016 | 67.16 | 67.23 | 65.04 | 65.67 | 1,297,320 | -1.87(-2.77%) |
Jul 27, 2016 | 67.63 | 67.76 | 67.14 | 67.54 | 367,659 | -0.09(-0.13%) |
Jul 26, 2016 | 68.03 | 68.33 | 67.22 | 67.62 | 197,846 | -0.39(-0.58%) |
Jul 25, 2016 | 68.29 | 68.86 | 67.91 | 68.02 | 239,017 | -0.14(-0.21%) |
Jul 22, 2016 | 67.63 | 68.73 | 67.56 | 68.16 | 500,492 | +0.65(+0.97%) |
Jul 21, 2016 | 68.03 | 68.37 | 67.04 | 67.50 | 482,965 | -0.57(-0.83%) |
Jul 20, 2016 | 67.72 | 68.33 | 67.72 | 68.07 | 378,221 | +0.45(+0.67%) |
Jul 19, 2016 | 67.91 | 68.03 | 67.43 | 67.62 | 372,127 | -0.15(-0.22%) |
Jul 18, 2016 | 67.20 | 67.87 | 67.19 | 67.77 | 693,621 | +0.66(+0.99%) |
Jul 15, 2016 | 67.90 | 68.12 | 66.95 | 67.11 | 840,879 | -0.77(-1.13%) |
Jul 14, 2016 | 67.90 | 68.41 | 67.04 | 67.87 | 1,124,616 | -0.63(-0.92%) |
Jul 13, 2016 | 69.99 | 70.27 | 68.38 | 68.50 | 822,997 | -1.24(-1.77%) |
Jul 12, 2016 | 70.04 | 70.04 | 69.44 | 69.74 | 764,966 | -0.58(-0.83%) |
Jul 11, 2016 | 72.36 | 72.36 | 69.19 | 70.32 | 1,615,715 | -2.70(-3.69%) |
Jul 08, 2016 | 71.85 | 73.35 | 71.77 | 73.02 | 713,477 | +1.25(+1.75%) |
Jul 07, 2016 | 72.15 | 72.25 | 71.09 | 71.77 | 718,318 | -0.18(-0.26%) |
Jul 06, 2016 | 71.40 | 72.34 | 71.40 | 71.95 | 665,348 | +0.46(+0.65%) |
Jul 05, 2016 | 70.07 | 71.59 | 69.92 | 71.49 | 503,139 | +1.60(+2.30%) |