Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 64.02 | 64.43 | 63.37 | 64.14 | 217,513 | +0.67(+1.05%) |
Sep 29, 2016 | 64.15 | 64.37 | 63.46 | 63.47 | 113,160 | -0.74(-1.16%) |
Sep 28, 2016 | 63.80 | 64.25 | 63.37 | 64.21 | 137,038 | +0.53(+0.84%) |
Sep 27, 2016 | 63.29 | 63.77 | 63.05 | 63.68 | 86,169 | +0.36(+0.57%) |
Sep 26, 2016 | 62.94 | 63.61 | 62.84 | 63.32 | 113,338 | +0.05(+0.08%) |
Sep 23, 2016 | 63.69 | 63.78 | 63.24 | 63.27 | 156,756 | -0.55(-0.86%) |
Sep 22, 2016 | 64.07 | 64.27 | 63.76 | 63.82 | 332,778 | +0.15(+0.24%) |
Sep 21, 2016 | 63.49 | 63.85 | 62.95 | 63.66 | 232,996 | +0.50(+0.79%) |
Sep 20, 2016 | 63.64 | 63.77 | 63.09 | 63.16 | 134,164 | -0.38(-0.60%) |
Sep 19, 2016 | 63.70 | 64.16 | 63.36 | 63.55 | 140,473 | +0.12(+0.19%) |
Sep 16, 2016 | 63.46 | 63.84 | 63.10 | 63.43 | 381,525 | -0.04(-0.07%) |
Sep 15, 2016 | 63.51 | 63.72 | 63.04 | 63.47 | 151,965 | +0.15(+0.24%) |
Sep 14, 2016 | 63.17 | 63.57 | 62.90 | 63.32 | 255,068 | +0.21(+0.34%) |
Sep 13, 2016 | 62.65 | 63.36 | 62.65 | 63.11 | 303,387 | -0.58(-0.90%) |
Sep 12, 2016 | 62.23 | 63.88 | 62.23 | 63.68 | 273,176 | +1.18(+1.90%) |
Sep 09, 2016 | 63.09 | 63.24 | 62.47 | 62.50 | 275,399 | -1.13(-1.77%) |
Sep 08, 2016 | 63.66 | 63.86 | 63.51 | 63.62 | 191,481 | -0.08(-0.12%) |
Sep 07, 2016 | 63.23 | 63.77 | 63.12 | 63.70 | 279,864 | +0.21(+0.33%) |
Sep 06, 2016 | 63.55 | 63.60 | 63.25 | 63.49 | 219,512 | -0.03(-0.05%) |
Sep 02, 2016 | 63.22 | 63.52 | 63.52 | 63.52 | 197,247 | +0.72(+1.15%) |
Sep 01, 2016 | 62.12 | 62.81 | 61.68 | 62.80 | 248,166 | +0.84(+1.35%) |
Aug 31, 2016 | 62.93 | 63.20 | 61.80 | 61.96 | 221,472 | -1.00(-1.59%) |
Aug 30, 2016 | 62.36 | 63.17 | 62.36 | 62.96 | 254,957 | +0.48(+0.77%) |
Aug 29, 2016 | 62.01 | 62.60 | 61.79 | 62.48 | 128,574 | +0.63(+1.03%) |
Aug 26, 2016 | 62.61 | 62.99 | 61.37 | 61.84 | 239,152 | -0.69(-1.11%) |
Aug 25, 2016 | 61.84 | 62.56 | 61.69 | 62.54 | 142,139 | +0.67(+1.08%) |
Aug 24, 2016 | 62.13 | 62.17 | 61.74 | 61.87 | 146,664 | -0.43(-0.69%) |
Aug 23, 2016 | 62.41 | 62.97 | 62.21 | 62.30 | 158,386 | +0.14(+0.23%) |
Aug 22, 2016 | 62.27 | 62.45 | 61.91 | 62.16 | 157,252 | -0.12(-0.19%) |
Aug 19, 2016 | 61.20 | 62.56 | 61.02 | 62.28 | 360,220 | +0.91(+1.48%) |
Aug 18, 2016 | 61.38 | 61.73 | 61.20 | 61.37 | 201,335 | -0.01(-0.01%) |
Aug 17, 2016 | 61.79 | 61.79 | 61.19 | 61.38 | 162,823 | -0.25(-0.41%) |
Aug 16, 2016 | 62.44 | 62.44 | 61.62 | 61.63 | 133,674 | -0.85(-1.37%) |
Aug 15, 2016 | 62.64 | 62.98 | 62.42 | 62.49 | 163,136 | -0.14(-0.22%) |
Aug 12, 2016 | 62.83 | 62.97 | 62.49 | 62.62 | 99,560 | -0.43(-0.68%) |
Aug 11, 2016 | 63.32 | 63.70 | 62.50 | 63.05 | 144,059 | +0.02(+0.03%) |
Aug 10, 2016 | 63.08 | 63.39 | 62.67 | 63.04 | 134,786 | +0.05(+0.08%) |
Aug 09, 2016 | 62.61 | 63.24 | 62.37 | 62.99 | 225,573 | +0.30(+0.49%) |
Aug 08, 2016 | 62.60 | 62.85 | 62.30 | 62.68 | 171,289 | -0.02(-0.03%) |
Aug 05, 2016 | 62.50 | 63.01 | 62.39 | 62.70 | 158,693 | +0.47(+0.76%) |
Aug 04, 2016 | 61.65 | 62.38 | 61.10 | 62.23 | 131,771 | +0.21(+0.34%) |
Aug 03, 2016 | 61.26 | 62.04 | 60.83 | 62.01 | 144,469 | +0.74(+1.20%) |
Aug 02, 2016 | 62.06 | 62.06 | 61.27 | 61.28 | 106,582 | -0.72(-1.16%) |
Aug 01, 2016 | 62.31 | 62.46 | 61.76 | 61.99 | 211,854 | -0.24(-0.39%) |
Jul 29, 2016 | 62.66 | 62.73 | 62.07 | 62.24 | 223,714 | -0.54(-0.86%) |
Jul 28, 2016 | 62.52 | 63.07 | 62.49 | 62.78 | 186,778 | +0.09(+0.15%) |
Jul 27, 2016 | 62.61 | 62.85 | 61.88 | 62.69 | 210,233 | +0.24(+0.39%) |
Jul 26, 2016 | 62.98 | 63.38 | 62.44 | 62.44 | 221,831 | -0.56(-0.90%) |
Jul 25, 2016 | 62.98 | 63.39 | 62.46 | 63.01 | 352,406 | -0.72(-1.12%) |
Jul 22, 2016 | 60.44 | 63.98 | 59.90 | 63.72 | 1,131,825 | +4.38(+7.37%) |
Jul 21, 2016 | 60.16 | 60.20 | 59.17 | 59.35 | 149,162 | -0.67(-1.11%) |
Jul 20, 2016 | 59.73 | 60.25 | 59.29 | 60.01 | 155,933 | +0.35(+0.59%) |
Jul 19, 2016 | 59.69 | 59.95 | 59.39 | 59.66 | 110,161 | -0.19(-0.32%) |
Jul 18, 2016 | 59.63 | 59.90 | 59.47 | 59.85 | 161,187 | +0.29(+0.50%) |
Jul 15, 2016 | 59.79 | 59.83 | 59.43 | 59.56 | 161,397 | +0.10(+0.17%) |
Jul 14, 2016 | 58.77 | 59.84 | 58.97 | 59.46 | 181,168 | +0.69(+1.18%) |
Jul 13, 2016 | 58.97 | 59.13 | 58.47 | 58.77 | 457,078 | -0.03(-0.06%) |
Jul 12, 2016 | 58.66 | 59.31 | 58.55 | 58.80 | 364,866 | +0.43(+0.74%) |
Jul 11, 2016 | 58.80 | 58.80 | 58.16 | 58.37 | 442,353 | -0.27(-0.46%) |
Jul 08, 2016 | 58.29 | 58.81 | 58.07 | 58.64 | 544,063 | +0.56(+0.97%) |
Jul 07, 2016 | 58.23 | 58.60 | 57.89 | 58.07 | 216,573 | -0.19(-0.33%) |
Jul 06, 2016 | 58.54 | 58.72 | 57.86 | 58.27 | 286,100 | -0.44(-0.75%) |
Jul 05, 2016 | 59.55 | 59.55 | 58.50 | 58.71 | 269,651 | -0.98(-1.64%) |