Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.50 | 64.10 | 63.24 | 63.82 | 402,972 | +0.59(+0.93%) |
Sep 29, 2016 | 64.09 | 64.09 | 63.12 | 63.23 | 107,500 | -0.88(-1.37%) |
Sep 28, 2016 | 63.75 | 64.12 | 63.48 | 64.11 | 90,296 | +0.43(+0.68%) |
Sep 27, 2016 | 63.48 | 63.77 | 63.30 | 63.68 | 120,653 | +0.11(+0.18%) |
Sep 26, 2016 | 64.05 | 64.05 | 63.50 | 63.56 | 188,412 | -0.81(-1.25%) |
Sep 23, 2016 | 64.67 | 64.73 | 64.34 | 64.37 | 178,803 | -0.41(-0.63%) |
Sep 22, 2016 | 64.26 | 64.79 | 64.26 | 64.78 | 177,478 | +0.89(+1.39%) |
Sep 21, 2016 | 63.23 | 63.90 | 63.09 | 63.89 | 130,066 | +0.87(+1.38%) |
Sep 20, 2016 | 63.45 | 63.48 | 63.02 | 63.02 | 107,337 | -0.14(-0.23%) |
Sep 19, 2016 | 63.07 | 63.55 | 62.91 | 63.17 | 113,439 | +0.34(+0.54%) |
Sep 16, 2016 | 62.69 | 62.92 | 62.59 | 62.83 | 100,204 | -0.06(-0.10%) |
Sep 15, 2016 | 62.12 | 62.93 | 62.09 | 62.89 | 151,196 | +0.79(+1.27%) |
Sep 14, 2016 | 62.31 | 62.47 | 62.04 | 62.10 | 125,590 | -0.12(-0.19%) |
Sep 13, 2016 | 62.81 | 62.88 | 61.89 | 62.22 | 190,638 | -1.03(-1.62%) |
Sep 12, 2016 | 62.27 | 63.25 | 62.24 | 63.25 | 138,145 | +0.68(+1.08%) |
Sep 09, 2016 | 63.86 | 64.07 | 62.54 | 62.57 | 165,161 | -1.81(-2.81%) |
Sep 08, 2016 | 64.57 | 64.57 | 64.24 | 64.37 | 142,304 | -0.29(-0.45%) |
Sep 07, 2016 | 64.22 | 64.67 | 64.17 | 64.66 | 149,653 | +0.47(+0.74%) |
Sep 06, 2016 | 64.48 | 64.48 | 63.91 | 64.19 | 215,004 | -0.12(-0.19%) |
Sep 02, 2016 | 63.95 | 64.31 | 64.31 | 64.31 | 104,637 | +0.65(+1.02%) |
Sep 01, 2016 | 63.60 | 63.71 | 63.04 | 63.66 | 133,197 | +0.11(+0.18%) |
Aug 31, 2016 | 63.78 | 63.78 | 63.18 | 63.55 | 137,258 | -0.23(-0.36%) |
Aug 30, 2016 | 63.59 | 63.86 | 63.54 | 63.78 | 125,599 | +0.11(+0.17%) |
Aug 29, 2016 | 63.44 | 63.85 | 63.44 | 63.67 | 184,088 | +0.33(+0.51%) |
Aug 26, 2016 | 63.49 | 63.85 | 62.96 | 63.34 | 129,367 | -0.05(-0.08%) |
Aug 25, 2016 | 63.11 | 63.54 | 63.11 | 63.39 | 99,741 | +0.20(+0.32%) |
Aug 24, 2016 | 63.51 | 63.66 | 63.12 | 63.19 | 123,284 | -0.32(-0.50%) |
Aug 23, 2016 | 63.20 | 63.67 | 63.20 | 63.52 | 132,751 | +0.51(+0.80%) |
Aug 22, 2016 | 62.76 | 63.12 | 62.62 | 63.01 | 113,120 | +0.14(+0.22%) |
Aug 19, 2016 | 62.69 | 62.90 | 62.61 | 62.87 | 84,166 | -0.01(-0.02%) |
Aug 18, 2016 | 62.53 | 62.88 | 62.40 | 62.88 | 158,357 | +0.43(+0.68%) |
Aug 17, 2016 | 62.60 | 62.66 | 62.19 | 62.46 | 2,027,253 | -0.16(-0.26%) |
Aug 16, 2016 | 62.95 | 62.95 | 62.60 | 62.62 | 141,239 | -0.49(-0.78%) |
Aug 15, 2016 | 62.68 | 63.18 | 62.68 | 63.11 | 118,752 | +0.55(+0.88%) |
Aug 12, 2016 | 62.51 | 62.66 | 62.32 | 62.56 | 107,315 | +0.00(+0.00%) |
Aug 11, 2016 | 62.63 | 62.75 | 62.41 | 62.56 | 126,012 | +0.15(+0.25%) |
Aug 10, 2016 | 62.81 | 62.84 | 62.20 | 62.41 | 118,167 | -0.39(-0.61%) |
Aug 09, 2016 | 62.66 | 62.89 | 62.62 | 62.80 | 276,774 | +0.11(+0.17%) |
Aug 08, 2016 | 62.96 | 63.06 | 62.59 | 62.69 | 193,443 | -0.26(-0.42%) |
Aug 05, 2016 | 62.54 | 63.04 | 62.45 | 62.95 | 105,608 | +0.75(+1.20%) |
Aug 04, 2016 | 62.11 | 62.42 | 62.03 | 62.21 | 116,072 | +0.12(+0.19%) |
Aug 03, 2016 | 61.69 | 62.11 | 61.63 | 62.08 | 585,278 | +0.27(+0.44%) |
Aug 02, 2016 | 62.63 | 62.63 | 61.61 | 61.81 | 215,734 | -0.88(-1.40%) |
Aug 01, 2016 | 62.57 | 62.87 | 62.36 | 62.69 | 167,264 | +0.13(+0.20%) |
Jul 29, 2016 | 62.57 | 62.93 | 62.16 | 62.56 | 142,507 | -0.02(-0.04%) |
Jul 28, 2016 | 62.64 | 62.74 | 62.48 | 62.59 | 167,611 | -0.12(-0.19%) |
Jul 27, 2016 | 62.65 | 62.77 | 62.40 | 62.70 | 120,539 | +0.20(+0.32%) |
Jul 26, 2016 | 62.19 | 62.50 | 62.01 | 62.50 | 109,471 | +0.33(+0.53%) |
Jul 25, 2016 | 62.24 | 62.35 | 62.06 | 62.17 | 145,792 | -0.18(-0.29%) |
Jul 22, 2016 | 61.90 | 62.46 | 61.84 | 62.35 | 81,724 | +0.47(+0.76%) |
Jul 21, 2016 | 62.26 | 62.42 | 61.73 | 61.88 | 470,323 | -0.45(-0.72%) |
Jul 20, 2016 | 62.02 | 62.48 | 61.85 | 62.33 | 158,706 | +0.43(+0.70%) |
Jul 19, 2016 | 62.11 | 62.30 | 61.81 | 61.90 | 106,465 | -0.33(-0.54%) |
Jul 18, 2016 | 62.24 | 62.57 | 62.11 | 62.23 | 281,229 | -0.02(-0.03%) |
Jul 15, 2016 | 62.50 | 62.50 | 62.10 | 62.25 | 133,604 | +0.08(+0.13%) |
Jul 14, 2016 | 62.64 | 62.64 | 62.16 | 62.17 | 209,976 | +0.03(+0.05%) |
Jul 13, 2016 | 62.53 | 62.53 | 61.95 | 62.14 | 271,583 | -0.15(-0.24%) |
Jul 12, 2016 | 61.99 | 62.58 | 61.89 | 62.28 | 383,089 | +0.68(+1.10%) |
Jul 11, 2016 | 61.30 | 61.72 | 61.13 | 61.61 | 916,817 | +0.72(+1.19%) |
Jul 08, 2016 | 60.07 | 61.01 | 59.60 | 60.88 | 271,768 | +1.28(+2.14%) |
Jul 07, 2016 | 59.50 | 59.88 | 59.22 | 59.60 | 99,046 | +0.20(+0.33%) |
Jul 06, 2016 | 58.72 | 59.46 | 58.62 | 59.41 | 207,847 | +0.43(+0.73%) |
Jul 05, 2016 | 59.41 | 59.48 | 58.63 | 58.98 | 209,582 | -0.70(-1.18%) |