Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 64.56 | 65.40 | 64.20 | 65.04 | 24,853 | +0.84(+1.31%) |
Sep 29, 2016 | 64.56 | 66.60 | 63.96 | 64.20 | 58,001 | -0.60(-0.93%) |
Sep 28, 2016 | 63.24 | 65.16 | 62.76 | 64.80 | 50,174 | +1.44(+2.27%) |
Sep 27, 2016 | 63.00 | 64.08 | 62.40 | 63.36 | 17,280 | +0.12(+0.19%) |
Sep 26, 2016 | 63.48 | 64.08 | 62.64 | 63.24 | 25,056 | -0.24(-0.38%) |
Sep 23, 2016 | 63.24 | 64.08 | 62.52 | 63.48 | 20,122 | -0.12(-0.19%) |
Sep 22, 2016 | 64.56 | 64.56 | 62.40 | 63.60 | 35,716 | -0.48(-0.75%) |
Sep 21, 2016 | 61.20 | 64.68 | 60.96 | 64.08 | 61,053 | +3.12(+5.12%) |
Sep 20, 2016 | 61.20 | 61.80 | 60.60 | 60.96 | 13,577 | -0.24(-0.39%) |
Sep 19, 2016 | 61.56 | 62.28 | 60.72 | 61.20 | 27,030 | +0.60(+0.99%) |
Sep 16, 2016 | 60.72 | 61.08 | 60.00 | 60.60 | 30,261 | -0.24(-0.39%) |
Sep 15, 2016 | 60.36 | 61.09 | 60.00 | 60.84 | 20,145 | +0.36(+0.60%) |
Sep 14, 2016 | 60.36 | 61.08 | 59.52 | 60.48 | 28,859 | -0.12(-0.20%) |
Sep 13, 2016 | 61.08 | 61.68 | 59.52 | 60.60 | 48,606 | -0.96(-1.56%) |
Sep 12, 2016 | 62.04 | 62.28 | 60.29 | 61.56 | 39,299 | -0.60(-0.97%) |
Sep 09, 2016 | 64.20 | 64.80 | 61.20 | 62.16 | 49,443 | -1.44(-2.26%) |
Sep 08, 2016 | 60.00 | 64.20 | 58.56 | 63.60 | 86,888 | +0.36(+0.57%) |
Sep 07, 2016 | 65.88 | 65.88 | 61.92 | 63.24 | 70,692 | -0.48(-0.75%) |
Sep 06, 2016 | 64.68 | 66.12 | 63.48 | 63.72 | 68,707 | +0.36(+0.57%) |
Sep 02, 2016 | 62.64 | 63.36 | 63.36 | 63.36 | 28,516 | +1.44(+2.33%) |
Sep 01, 2016 | 61.44 | 61.92 | 60.00 | 61.92 | 42,109 | +0.00(+0.00%) |
Aug 31, 2016 | 62.88 | 63.72 | 61.68 | 61.92 | 28,955 | -1.44(-2.27%) |
Aug 30, 2016 | 64.08 | 64.80 | 63.12 | 63.36 | 17,031 | -0.72(-1.12%) |
Aug 29, 2016 | 63.36 | 64.44 | 63.12 | 64.08 | 26,905 | +0.96(+1.52%) |
Aug 26, 2016 | 62.64 | 64.20 | 62.16 | 63.12 | 24,426 | +0.48(+0.77%) |
Aug 25, 2016 | 62.28 | 63.12 | 61.44 | 62.64 | 23,992 | +0.72(+1.16%) |
Aug 24, 2016 | 63.96 | 66.24 | 61.32 | 61.92 | 66,314 | -2.16(-3.37%) |
Aug 23, 2016 | 62.64 | 64.80 | 62.64 | 64.08 | 33,548 | +1.32(+2.10%) |
Aug 22, 2016 | 63.84 | 63.84 | 62.40 | 62.76 | 26,134 | -1.44(-2.24%) |
Aug 19, 2016 | 63.48 | 64.56 | 62.52 | 64.20 | 23,989 | +0.60(+0.94%) |
Aug 18, 2016 | 63.72 | 64.68 | 63.00 | 63.60 | 23,586 | +0.00(+0.00%) |
Aug 17, 2016 | 65.88 | 65.88 | 62.52 | 63.60 | 39,295 | +0.72(+1.15%) |
Aug 16, 2016 | 63.96 | 64.44 | 62.40 | 62.88 | 40,346 | -1.44(-2.24%) |
Aug 15, 2016 | 62.52 | 64.68 | 62.40 | 64.32 | 37,527 | +1.92(+3.08%) |
Aug 12, 2016 | 63.12 | 63.96 | 61.80 | 62.40 | 23,335 | -0.84(-1.33%) |
Aug 11, 2016 | 63.36 | 65.40 | 62.40 | 63.24 | 21,869 | +0.12(+0.19%) |
Aug 10, 2016 | 63.00 | 64.32 | 62.34 | 63.12 | 23,361 | +0.00(+0.00%) |
Aug 09, 2016 | 64.80 | 65.52 | 62.16 | 63.12 | 33,494 | -1.68(-2.59%) |
Aug 08, 2016 | 63.36 | 66.00 | 62.40 | 64.80 | 41,119 | +1.56(+2.47%) |
Aug 05, 2016 | 60.84 | 63.72 | 60.60 | 63.24 | 40,569 | +2.40(+3.94%) |
Aug 04, 2016 | 61.32 | 62.28 | 60.24 | 60.84 | 27,850 | -0.36(-0.59%) |
Aug 03, 2016 | 62.16 | 62.41 | 59.76 | 61.20 | 62,972 | -1.20(-1.92%) |
Aug 02, 2016 | 62.76 | 64.26 | 62.16 | 62.40 | 27,254 | -0.36(-0.57%) |
Aug 01, 2016 | 64.44 | 64.92 | 62.34 | 62.76 | 44,093 | -1.92(-2.97%) |
Jul 29, 2016 | 64.20 | 66.12 | 64.20 | 64.68 | 78,553 | -0.36(-0.55%) |
Jul 28, 2016 | 65.04 | 65.76 | 63.96 | 65.04 | 24,641 | -0.12(-0.18%) |
Jul 27, 2016 | 65.16 | 66.00 | 64.32 | 65.16 | 31,832 | +0.12(+0.18%) |
Jul 26, 2016 | 65.88 | 66.60 | 64.20 | 65.04 | 42,082 | -0.84(-1.28%) |
Jul 25, 2016 | 65.04 | 66.12 | 64.92 | 65.88 | 32,353 | +0.24(+0.37%) |
Jul 22, 2016 | 65.88 | 66.36 | 64.68 | 65.64 | 35,571 | -0.12(-0.18%) |
Jul 21, 2016 | 65.40 | 67.20 | 65.16 | 65.76 | 92,534 | +0.12(+0.18%) |
Jul 20, 2016 | 64.20 | 66.06 | 63.42 | 65.64 | 54,149 | +1.68(+2.63%) |
Jul 19, 2016 | 64.44 | 66.60 | 62.76 | 63.96 | 81,109 | -0.72(-1.11%) |
Jul 18, 2016 | 63.36 | 65.16 | 61.80 | 64.68 | 58,296 | +1.68(+2.67%) |
Jul 15, 2016 | 64.68 | 65.40 | 62.52 | 63.00 | 46,096 | -1.68(-2.60%) |
Jul 14, 2016 | 64.32 | 64.80 | 63.00 | 64.68 | 51,598 | +0.96(+1.51%) |
Jul 13, 2016 | 64.92 | 65.94 | 62.76 | 63.72 | 69,017 | -0.96(-1.48%) |
Jul 12, 2016 | 67.56 | 67.69 | 63.36 | 64.68 | 108,092 | -1.68(-2.53%) |
Jul 11, 2016 | 69.00 | 69.60 | 66.00 | 66.36 | 105,027 | -2.40(-3.49%) |
Jul 08, 2016 | 70.20 | 69.96 | 68.64 | 68.76 | 52,183 | -1.20(-1.72%) |
Jul 07, 2016 | 70.56 | 73.80 | 68.76 | 69.96 | 68,423 | -1.32(-1.85%) |
Jul 05, 2016 | 75.36 | 75.89 | 68.52 | 71.28 | 56,648 | -5.16(-6.75%) |