Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.12 | 63.68 | 63.06 | 63.48 | 567,494 | +0.77(+1.23%) |
Sep 29, 2016 | 63.47 | 63.47 | 62.56 | 62.72 | 749,044 | -0.71(-1.12%) |
Sep 28, 2016 | 63.22 | 63.45 | 62.83 | 63.43 | 82,472 | +0.37(+0.59%) |
Sep 27, 2016 | 62.51 | 63.06 | 62.51 | 63.06 | 27,748 | +0.42(+0.67%) |
Sep 26, 2016 | 62.80 | 63.03 | 62.64 | 62.64 | 40,310 | -0.74(-1.16%) |
Sep 23, 2016 | 63.59 | 63.66 | 63.28 | 63.37 | 16,199 | -0.26(-0.41%) |
Sep 22, 2016 | 63.80 | 63.83 | 63.54 | 63.63 | 13,787 | +0.32(+0.50%) |
Sep 21, 2016 | 63.03 | 63.34 | 62.75 | 63.32 | 11,519 | +0.66(+1.05%) |
Sep 20, 2016 | 62.95 | 62.97 | 62.56 | 62.66 | 11,510 | -0.08(-0.12%) |
Sep 19, 2016 | 63.08 | 63.26 | 62.70 | 62.74 | 12,628 | +0.03(+0.05%) |
Sep 16, 2016 | 62.72 | 62.79 | 62.44 | 62.70 | 135,137 | -0.09(-0.15%) |
Sep 15, 2016 | 62.56 | 62.86 | 62.56 | 62.79 | 7,883 | +0.79(+1.27%) |
Sep 14, 2016 | 62.12 | 62.54 | 61.95 | 62.01 | 23,147 | -0.26(-0.41%) |
Sep 13, 2016 | 62.41 | 62.43 | 62.05 | 62.26 | 10,525 | -0.73(-1.15%) |
Sep 12, 2016 | 62.00 | 63.08 | 62.00 | 62.99 | 29,434 | +0.95(+1.53%) |
Sep 09, 2016 | 63.07 | 63.11 | 62.03 | 62.04 | 98,016 | -1.43(-2.26%) |
Sep 08, 2016 | 63.44 | 63.59 | 63.34 | 63.47 | 665,093 | -0.04(-0.06%) |
Sep 07, 2016 | 63.37 | 63.54 | 63.37 | 63.51 | 5,505 | +0.14(+0.21%) |
Sep 06, 2016 | 63.34 | 63.37 | 63.01 | 63.37 | 30,526 | +0.13(+0.20%) |
Sep 02, 2016 | 63.14 | 63.25 | 63.25 | 63.25 | 11,994 | +0.36(+0.57%) |
Sep 01, 2016 | 63.18 | 63.18 | 62.56 | 62.89 | 26,423 | -0.18(-0.29%) |
Aug 31, 2016 | 62.91 | 63.07 | 62.68 | 63.07 | 40,802 | -0.06(-0.09%) |
Aug 30, 2016 | 63.11 | 63.16 | 63.03 | 63.13 | 37,095 | +0.02(+0.03%) |
Aug 29, 2016 | 62.93 | 63.20 | 62.91 | 63.11 | 89,325 | +0.40(+0.63%) |
Aug 26, 2016 | 62.80 | 63.24 | 62.57 | 62.72 | 78,229 | -0.09(-0.14%) |
Aug 25, 2016 | 62.82 | 62.93 | 62.71 | 62.80 | 7,201 | -0.09(-0.14%) |
Aug 24, 2016 | 63.14 | 63.25 | 62.78 | 62.89 | 58,251 | -0.34(-0.54%) |
Aug 23, 2016 | 63.13 | 63.39 | 63.13 | 63.23 | 7,945 | +0.31(+0.49%) |
Aug 22, 2016 | 62.90 | 63.00 | 62.74 | 62.92 | 9,161 | -0.11(-0.17%) |
Aug 19, 2016 | 62.90 | 63.10 | 62.69 | 63.03 | 35,721 | -0.04(-0.06%) |
Aug 18, 2016 | 62.86 | 63.08 | 62.86 | 63.06 | 16,879 | +0.23(+0.37%) |
Aug 17, 2016 | 62.59 | 62.84 | 62.47 | 62.83 | 4,794 | -0.01(-0.02%) |
Aug 16, 2016 | 62.86 | 62.95 | 62.84 | 62.84 | 10,239 | -0.22(-0.35%) |
Aug 15, 2016 | 62.76 | 63.13 | 62.76 | 63.06 | 21,073 | +0.43(+0.68%) |
Aug 12, 2016 | 62.53 | 62.67 | 62.48 | 62.64 | 14,542 | -0.04(-0.06%) |
Aug 11, 2016 | 62.56 | 62.77 | 62.40 | 62.68 | 66,407 | +0.45(+0.73%) |
Aug 10, 2016 | 62.48 | 62.48 | 62.16 | 62.22 | 6,136 | -0.31(-0.49%) |
Aug 09, 2016 | 62.62 | 62.65 | 62.47 | 62.53 | 7,925 | +0.06(+0.09%) |
Aug 08, 2016 | 62.58 | 62.73 | 62.47 | 62.47 | 7,318 | -0.04(-0.06%) |
Aug 05, 2016 | 62.06 | 62.53 | 62.06 | 62.51 | 9,977 | +0.79(+1.28%) |
Aug 04, 2016 | 61.77 | 61.85 | 61.66 | 61.72 | 5,042 | +0.01(+0.02%) |
Aug 03, 2016 | 61.21 | 61.74 | 61.20 | 61.71 | 15,771 | +0.47(+0.77%) |
Aug 02, 2016 | 61.89 | 61.89 | 60.98 | 61.24 | 18,532 | -0.78(-1.26%) |
Aug 01, 2016 | 62.21 | 62.28 | 61.92 | 62.02 | 55,085 | -0.28(-0.45%) |
Jul 29, 2016 | 62.07 | 62.30 | 61.99 | 62.30 | 8,640 | +0.01(+0.01%) |
Jul 28, 2016 | 62.17 | 62.37 | 61.99 | 62.29 | 7,361 | -0.20(-0.32%) |
Jul 27, 2016 | 62.74 | 62.76 | 62.31 | 62.49 | 51,357 | -0.04(-0.06%) |
Jul 26, 2016 | 62.41 | 62.59 | 62.31 | 62.53 | 140,176 | +0.17(+0.28%) |
Jul 25, 2016 | 62.46 | 62.46 | 62.23 | 62.36 | 9,662 | -0.13(-0.20%) |
Jul 22, 2016 | 62.31 | 62.48 | 62.23 | 62.48 | 9,720 | +0.28(+0.45%) |
Jul 21, 2016 | 62.54 | 62.54 | 62.03 | 62.20 | 10,224 | -0.22(-0.36%) |
Jul 20, 2016 | 62.11 | 62.49 | 62.06 | 62.43 | 9,169 | +0.37(+0.59%) |
Jul 19, 2016 | 61.91 | 62.09 | 61.88 | 62.06 | 74,822 | -0.12(-0.19%) |
Jul 18, 2016 | 62.02 | 62.26 | 61.97 | 62.17 | 48,182 | +0.19(+0.31%) |
Jul 15, 2016 | 61.97 | 62.05 | 61.86 | 61.98 | 15,928 | -0.01(-0.02%) |
Jul 14, 2016 | 62.10 | 62.16 | 61.94 | 61.99 | 6,832 | +0.43(+0.69%) |
Jul 13, 2016 | 61.65 | 61.69 | 61.29 | 61.57 | 158,331 | +0.02(+0.03%) |
Jul 12, 2016 | 61.20 | 61.60 | 61.20 | 61.55 | 191,369 | +0.79(+1.31%) |
Jul 11, 2016 | 60.61 | 60.89 | 60.61 | 60.75 | 11,582 | +0.27(+0.45%) |
Jul 08, 2016 | 59.84 | 60.55 | 59.38 | 60.48 | 23,839 | +1.10(+1.86%) |
Jul 07, 2016 | 59.43 | 59.88 | 59.16 | 59.38 | 3,960,159 | +0.07(+0.11%) |
Jul 06, 2016 | 58.50 | 59.31 | 58.50 | 59.31 | 12,773 | +0.42(+0.71%) |
Jul 05, 2016 | 59.33 | 59.33 | 58.65 | 58.90 | 30,515 | -0.83(-1.39%) |