Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.53 | 61.02 | 60.41 | 60.80 | 394,953 | +0.37(+0.62%) |
Sep 29, 2016 | 60.64 | 60.99 | 59.91 | 60.43 | 539,296 | -0.50(-0.83%) |
Sep 28, 2016 | 60.50 | 60.96 | 60.03 | 60.93 | 251,367 | +0.03(+0.05%) |
Sep 27, 2016 | 60.51 | 60.91 | 60.31 | 60.90 | 210,470 | +0.24(+0.40%) |
Sep 26, 2016 | 60.63 | 60.93 | 60.41 | 60.66 | 231,000 | -0.07(-0.12%) |
Sep 23, 2016 | 60.97 | 61.08 | 60.63 | 60.73 | 145,013 | -1.09(-1.77%) |
Sep 22, 2016 | 61.70 | 61.97 | 61.56 | 61.82 | 263,338 | +0.54(+0.88%) |
Sep 21, 2016 | 60.13 | 61.34 | 60.13 | 61.29 | 484,988 | +1.46(+2.45%) |
Sep 20, 2016 | 60.04 | 60.04 | 59.54 | 59.82 | 576,234 | -0.30(-0.50%) |
Sep 19, 2016 | 60.06 | 60.44 | 59.97 | 60.12 | 317,862 | +1.08(+1.82%) |
Sep 16, 2016 | 59.25 | 59.42 | 58.90 | 59.05 | 1,048,827 | -0.28(-0.47%) |
Sep 15, 2016 | 58.97 | 59.45 | 58.56 | 59.33 | 349,217 | +0.60(+1.03%) |
Sep 14, 2016 | 58.57 | 59.14 | 58.38 | 58.72 | 730,859 | +0.97(+1.68%) |
Sep 13, 2016 | 58.24 | 58.42 | 57.46 | 57.76 | 713,712 | +0.53(+0.92%) |
Sep 12, 2016 | 56.66 | 57.59 | 56.61 | 57.23 | 530,687 | -0.23(-0.40%) |
Sep 09, 2016 | 58.11 | 58.11 | 57.23 | 57.46 | 459,438 | -1.24(-2.11%) |
Sep 08, 2016 | 59.01 | 59.05 | 58.57 | 58.70 | 243,141 | -1.63(-2.70%) |
Sep 07, 2016 | 60.43 | 60.43 | 60.06 | 60.33 | 315,370 | -0.70(-1.15%) |
Sep 06, 2016 | 60.82 | 61.20 | 60.63 | 61.03 | 321,279 | -1.16(-1.86%) |
Sep 02, 2016 | 62.11 | 62.19 | 62.19 | 62.19 | 594,980 | -0.50(-0.80%) |
Sep 01, 2016 | 62.21 | 62.69 | 62.21 | 62.69 | 198,615 | +0.20(+0.32%) |
Aug 31, 2016 | 62.73 | 62.73 | 62.20 | 62.49 | 613,597 | -0.10(-0.16%) |
Aug 30, 2016 | 62.86 | 63.02 | 62.54 | 62.59 | 121,741 | -0.27(-0.43%) |
Aug 29, 2016 | 62.45 | 62.93 | 62.21 | 62.87 | 106,250 | +0.26(+0.42%) |
Aug 26, 2016 | 62.88 | 63.64 | 62.09 | 62.60 | 402,828 | -0.07(-0.12%) |
Aug 25, 2016 | 62.31 | 62.68 | 62.30 | 62.68 | 125,920 | +0.08(+0.13%) |
Aug 24, 2016 | 62.35 | 62.67 | 62.03 | 62.59 | 296,774 | +0.87(+1.41%) |
Aug 23, 2016 | 62.01 | 62.33 | 61.72 | 61.73 | 223,035 | -0.07(-0.11%) |
Aug 22, 2016 | 61.86 | 61.92 | 61.63 | 61.79 | 384,444 | -0.52(-0.84%) |
Aug 19, 2016 | 62.06 | 62.52 | 61.76 | 62.31 | 236,555 | -0.27(-0.44%) |
Aug 18, 2016 | 62.17 | 62.60 | 62.16 | 62.59 | 81,995 | +0.96(+1.56%) |
Aug 17, 2016 | 61.49 | 61.96 | 61.13 | 61.63 | 171,118 | -0.34(-0.55%) |
Aug 16, 2016 | 62.10 | 62.10 | 61.67 | 61.97 | 441,394 | -0.69(-1.10%) |
Aug 15, 2016 | 62.60 | 62.85 | 62.51 | 62.65 | 183,170 | +0.01(+0.01%) |
Aug 12, 2016 | 62.83 | 62.91 | 62.23 | 62.64 | 152,969 | -0.14(-0.22%) |
Aug 11, 2016 | 62.48 | 62.88 | 62.17 | 62.78 | 181,705 | +0.88(+1.42%) |
Aug 10, 2016 | 62.20 | 62.25 | 61.74 | 61.91 | 141,755 | -0.07(-0.12%) |
Aug 09, 2016 | 61.91 | 62.15 | 61.78 | 61.98 | 159,074 | +0.30(+0.48%) |
Aug 08, 2016 | 61.43 | 61.68 | 61.43 | 61.68 | 230,049 | +1.39(+2.30%) |
Aug 05, 2016 | 60.37 | 60.47 | 60.23 | 60.29 | 171,120 | +0.12(+0.21%) |
Aug 04, 2016 | 60.03 | 60.37 | 59.92 | 60.17 | 204,220 | +0.01(+0.01%) |
Aug 03, 2016 | 59.81 | 60.27 | 59.77 | 60.16 | 266,933 | +0.55(+0.92%) |
Aug 02, 2016 | 59.83 | 60.03 | 59.18 | 59.62 | 358,526 | -0.73(-1.21%) |
Aug 01, 2016 | 60.84 | 60.84 | 60.18 | 60.34 | 324,638 | -1.17(-1.91%) |
Jul 29, 2016 | 61.30 | 61.57 | 60.91 | 61.52 | 464,558 | +0.60(+0.98%) |
Jul 28, 2016 | 60.87 | 61.01 | 60.56 | 60.92 | 234,670 | +0.74(+1.24%) |
Jul 27, 2016 | 60.24 | 60.48 | 59.79 | 60.18 | 157,381 | +0.44(+0.73%) |
Jul 26, 2016 | 59.61 | 60.05 | 59.61 | 59.74 | 217,201 | -0.02(-0.03%) |
Jul 25, 2016 | 60.13 | 60.21 | 59.66 | 59.76 | 186,706 | -0.45(-0.74%) |
Jul 22, 2016 | 60.08 | 60.32 | 60.00 | 60.20 | 135,624 | +0.60(+1.00%) |
Jul 21, 2016 | 59.86 | 59.92 | 59.51 | 59.61 | 240,080 | -0.32(-0.54%) |
Jul 20, 2016 | 59.92 | 60.12 | 59.67 | 59.93 | 221,194 | +0.67(+1.13%) |
Jul 19, 2016 | 59.32 | 59.42 | 59.10 | 59.26 | 219,147 | -0.64(-1.06%) |
Jul 18, 2016 | 59.40 | 59.91 | 59.18 | 59.90 | 427,514 | +0.49(+0.82%) |
Jul 15, 2016 | 59.38 | 59.50 | 59.11 | 59.41 | 250,897 | -0.02(-0.04%) |
Jul 14, 2016 | 58.93 | 59.53 | 58.92 | 59.43 | 414,931 | +1.03(+1.76%) |
Jul 13, 2016 | 58.53 | 58.59 | 57.98 | 58.41 | 302,784 | +0.00(+0.00%) |
Jul 12, 2016 | 58.16 | 58.56 | 58.12 | 58.41 | 177,136 | +0.45(+0.78%) |
Jul 11, 2016 | 57.94 | 58.33 | 57.90 | 57.95 | 222,939 | +0.03(+0.06%) |
Jul 08, 2016 | 57.74 | 58.13 | 57.14 | 57.92 | 448,037 | +0.78(+1.36%) |
Jul 07, 2016 | 57.31 | 57.81 | 56.94 | 57.14 | 315,688 | -0.46(-0.80%) |
Jul 06, 2016 | 57.15 | 57.78 | 56.78 | 57.61 | 444,711 | +0.66(+1.16%) |
Jul 05, 2016 | 57.44 | 57.61 | 56.84 | 56.94 | 251,892 | -0.59(-1.02%) |