Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.56 | 62.59 | 61.44 | 61.87 | 764,796 | -0.34(-0.55%) |
Sep 29, 2016 | 63.04 | 63.04 | 61.86 | 62.21 | 455,229 | -0.80(-1.27%) |
Sep 28, 2016 | 63.14 | 63.28 | 62.46 | 63.01 | 332,804 | -0.06(-0.09%) |
Sep 27, 2016 | 63.77 | 64.08 | 62.96 | 63.07 | 398,119 | -0.63(-0.99%) |
Sep 26, 2016 | 63.63 | 64.02 | 63.48 | 63.70 | 332,304 | +0.02(+0.04%) |
Sep 23, 2016 | 64.17 | 64.41 | 63.68 | 63.68 | 572,525 | -0.84(-1.30%) |
Sep 22, 2016 | 64.32 | 64.57 | 63.68 | 64.51 | 746,265 | +0.66(+1.03%) |
Sep 21, 2016 | 62.66 | 63.92 | 62.55 | 63.86 | 465,868 | +1.38(+2.21%) |
Sep 20, 2016 | 63.08 | 63.14 | 62.44 | 62.48 | 747,223 | -0.21(-0.33%) |
Sep 19, 2016 | 61.56 | 62.72 | 61.56 | 62.69 | 598,389 | +1.13(+1.84%) |
Sep 16, 2016 | 60.85 | 61.67 | 60.57 | 61.56 | 1,043,451 | +0.48(+0.79%) |
Sep 15, 2016 | 60.39 | 61.14 | 60.32 | 61.07 | 631,668 | +0.72(+1.20%) |
Sep 14, 2016 | 60.42 | 60.91 | 60.05 | 60.35 | 915,049 | +0.04(+0.07%) |
Sep 13, 2016 | 60.63 | 60.69 | 59.97 | 60.31 | 894,390 | -0.53(-0.87%) |
Sep 12, 2016 | 59.63 | 60.92 | 59.50 | 60.84 | 838,266 | +1.12(+1.88%) |
Sep 09, 2016 | 61.97 | 62.35 | 59.70 | 59.72 | 657,292 | -2.92(-4.66%) |
Sep 08, 2016 | 62.59 | 62.95 | 62.30 | 62.64 | 398,229 | -0.10(-0.16%) |
Sep 07, 2016 | 62.09 | 63.26 | 61.75 | 62.74 | 516,945 | +0.68(+1.10%) |
Sep 06, 2016 | 61.71 | 62.26 | 61.55 | 62.06 | 594,985 | +0.60(+0.97%) |
Sep 02, 2016 | 60.94 | 61.46 | 61.46 | 61.46 | 642,243 | +0.60(+0.98%) |
Sep 01, 2016 | 61.22 | 61.36 | 60.69 | 60.86 | 331,460 | -0.37(-0.61%) |
Aug 31, 2016 | 61.32 | 61.67 | 60.86 | 61.23 | 508,692 | -0.16(-0.26%) |
Aug 30, 2016 | 62.03 | 62.54 | 61.24 | 61.39 | 409,928 | -0.50(-0.81%) |
Aug 29, 2016 | 61.47 | 62.25 | 61.47 | 61.89 | 364,803 | +0.58(+0.95%) |
Aug 26, 2016 | 62.34 | 62.75 | 61.16 | 61.31 | 332,253 | -0.94(-1.51%) |
Aug 25, 2016 | 62.04 | 62.49 | 61.50 | 62.25 | 376,672 | +0.17(+0.27%) |
Aug 24, 2016 | 62.18 | 62.28 | 61.57 | 62.08 | 427,369 | -0.15(-0.24%) |
Aug 23, 2016 | 62.57 | 62.98 | 62.19 | 62.23 | 426,413 | -0.27(-0.44%) |
Aug 22, 2016 | 62.50 | 62.72 | 62.30 | 62.50 | 364,867 | +0.12(+0.19%) |
Aug 19, 2016 | 62.43 | 62.85 | 61.90 | 62.39 | 473,634 | -0.76(-1.21%) |
Aug 18, 2016 | 62.32 | 63.15 | 62.18 | 63.15 | 680,254 | +0.98(+1.58%) |
Aug 17, 2016 | 61.33 | 62.24 | 61.03 | 62.17 | 558,143 | +0.80(+1.31%) |
Aug 16, 2016 | 62.38 | 62.46 | 61.36 | 61.37 | 599,962 | -1.23(-1.97%) |
Aug 15, 2016 | 63.84 | 63.92 | 62.52 | 62.60 | 569,778 | -1.23(-1.93%) |
Aug 12, 2016 | 64.44 | 64.44 | 63.74 | 63.83 | 213,784 | -0.07(-0.12%) |
Aug 11, 2016 | 63.91 | 64.25 | 63.77 | 63.91 | 265,291 | -0.03(-0.05%) |
Aug 10, 2016 | 64.08 | 64.27 | 63.79 | 63.94 | 391,598 | -0.02(-0.03%) |
Aug 09, 2016 | 64.08 | 64.39 | 63.86 | 63.96 | 364,417 | -0.17(-0.27%) |
Aug 08, 2016 | 64.42 | 64.83 | 63.89 | 64.13 | 427,597 | -0.41(-0.64%) |
Aug 05, 2016 | 65.25 | 65.25 | 64.20 | 64.54 | 455,105 | -0.74(-1.13%) |
Aug 04, 2016 | 64.39 | 66.24 | 64.36 | 65.28 | 561,570 | +0.08(+0.13%) |
Aug 03, 2016 | 65.55 | 65.65 | 64.63 | 65.20 | 455,501 | -0.26(-0.39%) |
Aug 02, 2016 | 65.39 | 65.60 | 64.98 | 65.45 | 454,306 | -0.17(-0.25%) |
Aug 01, 2016 | 65.82 | 65.89 | 65.34 | 65.62 | 343,721 | -0.31(-0.46%) |
Jul 29, 2016 | 65.58 | 66.16 | 65.54 | 65.92 | 679,065 | +0.40(+0.62%) |
Jul 28, 2016 | 65.10 | 65.71 | 64.87 | 65.52 | 406,206 | +0.38(+0.58%) |
Jul 27, 2016 | 65.76 | 65.84 | 64.77 | 65.14 | 624,180 | -0.62(-0.94%) |
Jul 26, 2016 | 66.14 | 66.30 | 65.59 | 65.76 | 300,691 | -0.30(-0.45%) |
Jul 25, 2016 | 66.20 | 66.22 | 65.79 | 66.05 | 352,537 | -0.46(-0.70%) |
Jul 22, 2016 | 65.78 | 66.60 | 65.71 | 66.52 | 278,688 | +0.64(+0.97%) |
Jul 21, 2016 | 65.64 | 66.04 | 65.22 | 65.88 | 335,196 | +0.07(+0.10%) |
Jul 20, 2016 | 66.05 | 66.12 | 65.77 | 65.82 | 257,321 | -0.22(-0.34%) |
Jul 19, 2016 | 66.13 | 66.13 | 65.85 | 66.04 | 298,198 | +0.02(+0.04%) |
Jul 18, 2016 | 66.21 | 66.41 | 65.86 | 66.01 | 312,898 | -0.13(-0.20%) |
Jul 15, 2016 | 66.23 | 66.59 | 65.91 | 66.15 | 418,768 | -0.02(-0.04%) |
Jul 14, 2016 | 66.16 | 66.58 | 65.96 | 66.17 | 524,892 | -0.54(-0.81%) |
Jul 13, 2016 | 66.50 | 66.92 | 66.20 | 66.71 | 444,762 | +0.69(+1.04%) |
Jul 12, 2016 | 65.71 | 66.43 | 65.41 | 66.02 | 688,001 | -0.15(-0.22%) |
Jul 11, 2016 | 65.86 | 66.20 | 65.35 | 66.17 | 624,949 | +0.07(+0.11%) |
Jul 08, 2016 | 65.70 | 66.12 | 65.77 | 66.10 | 643,927 | +0.33(+0.50%) |
Jul 07, 2016 | 66.67 | 66.67 | 65.67 | 65.77 | 563,746 | -1.29(-1.92%) |
Jul 06, 2016 | 67.00 | 67.39 | 66.48 | 67.05 | 1,064,767 | +0.02(+0.04%) |
Jul 05, 2016 | 66.67 | 67.13 | 66.15 | 67.03 | 865,061 | +0.55(+0.82%) |