Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.67 | 64.76 | 63.34 | 64.29 | 261,759 | +0.89(+1.41%) |
Sep 29, 2016 | 63.85 | 64.20 | 63.23 | 63.40 | 132,270 | -0.53(-0.83%) |
Sep 28, 2016 | 63.01 | 63.96 | 62.84 | 63.93 | 107,473 | +0.96(+1.52%) |
Sep 27, 2016 | 62.53 | 63.02 | 62.07 | 62.97 | 190,792 | +0.45(+0.71%) |
Sep 26, 2016 | 62.59 | 63.18 | 62.55 | 62.53 | 130,583 | -0.51(-0.81%) |
Sep 23, 2016 | 64.07 | 64.28 | 63.02 | 63.04 | 185,913 | -1.49(-2.30%) |
Sep 22, 2016 | 64.09 | 64.62 | 63.93 | 64.53 | 248,909 | +1.16(+1.83%) |
Sep 21, 2016 | 62.96 | 63.73 | 62.77 | 63.36 | 256,398 | +0.84(+1.34%) |
Sep 20, 2016 | 63.65 | 63.65 | 62.50 | 62.53 | 204,659 | -0.63(-1.00%) |
Sep 19, 2016 | 63.77 | 64.23 | 62.92 | 63.16 | 273,164 | -0.38(-0.60%) |
Sep 16, 2016 | 63.25 | 63.80 | 62.99 | 63.54 | 674,775 | +0.05(+0.07%) |
Sep 15, 2016 | 62.59 | 63.50 | 62.07 | 63.49 | 185,862 | +0.90(+1.44%) |
Sep 14, 2016 | 62.86 | 63.02 | 62.24 | 62.59 | 292,680 | -0.20(-0.32%) |
Sep 13, 2016 | 63.33 | 63.82 | 62.74 | 62.79 | 398,184 | -1.28(-2.00%) |
Sep 12, 2016 | 62.40 | 64.29 | 62.05 | 64.07 | 377,913 | +1.26(+2.01%) |
Sep 09, 2016 | 64.08 | 64.16 | 62.07 | 62.81 | 351,594 | -1.91(-2.95%) |
Sep 08, 2016 | 65.20 | 65.51 | 64.54 | 64.72 | 212,664 | -0.65(-0.99%) |
Sep 07, 2016 | 64.67 | 65.57 | 64.48 | 65.37 | 580,069 | +0.76(+1.18%) |
Sep 06, 2016 | 66.19 | 66.34 | 64.43 | 64.61 | 240,152 | -1.48(-2.24%) |
Sep 02, 2016 | 66.26 | 66.09 | 66.09 | 66.09 | 308,792 | +0.34(+0.52%) |
Sep 01, 2016 | 65.12 | 65.76 | 65.05 | 65.75 | 342,182 | +0.52(+0.80%) |
Aug 31, 2016 | 65.22 | 65.56 | 64.59 | 65.23 | 423,800 | -0.14(-0.21%) |
Aug 30, 2016 | 64.63 | 65.39 | 64.63 | 65.37 | 188,398 | +0.74(+1.15%) |
Aug 29, 2016 | 64.88 | 65.43 | 64.29 | 64.63 | 228,459 | -0.24(-0.37%) |
Aug 26, 2016 | 67.04 | 67.45 | 64.73 | 64.87 | 959,009 | -2.09(-3.13%) |
Aug 25, 2016 | 66.45 | 67.77 | 66.45 | 66.96 | 7,369,143 | +0.19(+0.28%) |
Aug 24, 2016 | 65.83 | 67.51 | 65.83 | 66.78 | 464,437 | +1.11(+1.69%) |
Aug 23, 2016 | 66.06 | 66.38 | 65.63 | 65.67 | 120,994 | -0.21(-0.32%) |
Aug 22, 2016 | 65.01 | 65.89 | 64.68 | 65.88 | 230,712 | +0.54(+0.82%) |
Aug 19, 2016 | 64.94 | 65.52 | 64.60 | 65.34 | 242,417 | +0.19(+0.28%) |
Aug 18, 2016 | 64.92 | 65.75 | 64.90 | 65.16 | 306,733 | +0.10(+0.16%) |
Aug 17, 2016 | 64.42 | 65.34 | 64.22 | 65.05 | 228,158 | +0.41(+0.63%) |
Aug 16, 2016 | 64.80 | 65.01 | 64.42 | 64.65 | 197,173 | -0.20(-0.31%) |
Aug 15, 2016 | 64.39 | 65.04 | 63.92 | 64.85 | 231,128 | +0.59(+0.92%) |
Aug 12, 2016 | 64.60 | 64.84 | 63.61 | 64.26 | 376,187 | -0.26(-0.40%) |
Aug 11, 2016 | 61.36 | 64.81 | 60.92 | 64.52 | 872,282 | +4.74(+7.92%) |
Aug 10, 2016 | 60.04 | 60.35 | 58.98 | 59.78 | 209,012 | -0.23(-0.39%) |
Aug 09, 2016 | 60.19 | 60.28 | 59.43 | 60.01 | 340,634 | -0.09(-0.15%) |
Aug 08, 2016 | 60.05 | 60.40 | 59.73 | 60.11 | 139,835 | +0.03(+0.05%) |
Aug 05, 2016 | 58.75 | 60.11 | 58.26 | 60.08 | 206,806 | +1.82(+3.12%) |
Aug 04, 2016 | 57.58 | 58.42 | 57.20 | 58.26 | 320,910 | +0.76(+1.32%) |
Aug 03, 2016 | 56.67 | 57.50 | 56.39 | 57.50 | 199,492 | +0.79(+1.39%) |
Aug 02, 2016 | 58.02 | 58.32 | 56.69 | 56.71 | 172,617 | -1.44(-2.47%) |
Aug 01, 2016 | 57.63 | 58.18 | 57.01 | 58.15 | 225,851 | +0.36(+0.63%) |
Jul 29, 2016 | 57.93 | 58.22 | 57.32 | 57.79 | 201,686 | -0.40(-0.69%) |
Jul 28, 2016 | 58.72 | 58.72 | 57.90 | 58.19 | 222,976 | -0.75(-1.27%) |
Jul 27, 2016 | 59.35 | 59.80 | 58.46 | 58.94 | 267,788 | -0.52(-0.87%) |
Jul 26, 2016 | 59.29 | 59.75 | 58.82 | 59.46 | 328,667 | -0.04(-0.06%) |
Jul 25, 2016 | 60.16 | 60.29 | 59.13 | 59.49 | 215,274 | -0.89(-1.47%) |
Jul 22, 2016 | 59.10 | 60.46 | 58.48 | 60.38 | 212,813 | +1.30(+2.20%) |
Jul 21, 2016 | 59.60 | 59.93 | 58.72 | 59.09 | 165,864 | -0.52(-0.87%) |
Jul 20, 2016 | 59.22 | 59.88 | 58.84 | 59.60 | 208,151 | +0.54(+0.91%) |
Jul 19, 2016 | 58.98 | 59.64 | 58.35 | 59.07 | 225,151 | +0.05(+0.08%) |
Jul 18, 2016 | 58.69 | 59.31 | 58.50 | 59.02 | 168,542 | +0.34(+0.58%) |
Jul 15, 2016 | 59.28 | 59.36 | 58.41 | 58.68 | 181,168 | -0.08(-0.14%) |
Jul 14, 2016 | 58.91 | 59.46 | 58.45 | 58.76 | 139,672 | +0.54(+0.92%) |
Jul 13, 2016 | 58.90 | 58.93 | 57.70 | 58.22 | 235,093 | -0.62(-1.06%) |
Jul 12, 2016 | 58.72 | 59.22 | 58.18 | 58.84 | 252,434 | +0.84(+1.45%) |
Jul 11, 2016 | 57.45 | 58.12 | 56.89 | 58.00 | 324,569 | +0.94(+1.64%) |
Jul 08, 2016 | 56.22 | 57.13 | 55.85 | 57.07 | 217,542 | +1.21(+2.17%) |
Jul 07, 2016 | 56.58 | 57.05 | 55.44 | 55.85 | 164,577 | -0.67(-1.18%) |
Jul 06, 2016 | 54.92 | 56.99 | 54.71 | 56.52 | 597,635 | +1.36(+2.47%) |
Jul 05, 2016 | 55.67 | 56.14 | 54.10 | 55.16 | 268,631 | -1.07(-1.90%) |