Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.65 | 64.73 | 63.31 | 64.27 | 261,866 | +0.89(+1.41%) |
Sep 29, 2016 | 63.82 | 64.17 | 63.20 | 63.38 | 132,324 | -0.53(-0.83%) |
Sep 28, 2016 | 62.99 | 63.93 | 62.82 | 63.91 | 107,517 | +0.96(+1.52%) |
Sep 27, 2016 | 62.50 | 62.99 | 62.05 | 62.95 | 190,870 | +0.45(+0.71%) |
Sep 26, 2016 | 62.57 | 63.15 | 62.52 | 62.50 | 130,637 | -0.51(-0.81%) |
Sep 23, 2016 | 64.04 | 64.25 | 62.99 | 63.01 | 185,989 | -1.49(-2.30%) |
Sep 22, 2016 | 64.06 | 64.59 | 63.91 | 64.50 | 249,011 | +1.16(+1.83%) |
Sep 21, 2016 | 62.93 | 63.70 | 62.74 | 63.34 | 256,503 | +0.84(+1.34%) |
Sep 20, 2016 | 63.63 | 63.63 | 62.47 | 62.50 | 204,743 | -0.63(-1.00%) |
Sep 19, 2016 | 63.75 | 64.20 | 62.89 | 63.13 | 273,276 | -0.38(-0.60%) |
Sep 16, 2016 | 63.23 | 63.78 | 62.97 | 63.52 | 675,052 | +0.05(+0.07%) |
Sep 15, 2016 | 62.57 | 63.48 | 62.05 | 63.47 | 185,938 | +0.90(+1.44%) |
Sep 14, 2016 | 62.84 | 62.99 | 62.22 | 62.57 | 292,800 | -0.20(-0.32%) |
Sep 13, 2016 | 63.30 | 63.80 | 62.72 | 62.77 | 398,347 | -1.28(-2.00%) |
Sep 12, 2016 | 62.38 | 64.26 | 62.03 | 64.05 | 378,068 | +1.26(+2.01%) |
Sep 09, 2016 | 64.06 | 64.13 | 62.04 | 62.79 | 351,738 | -1.91(-2.95%) |
Sep 08, 2016 | 65.18 | 65.48 | 64.52 | 64.69 | 212,752 | -0.65(-0.99%) |
Sep 07, 2016 | 64.64 | 65.55 | 64.45 | 65.34 | 580,308 | +0.76(+1.18%) |
Sep 06, 2016 | 66.17 | 66.32 | 64.41 | 64.58 | 240,251 | -1.48(-2.24%) |
Sep 02, 2016 | 66.23 | 66.07 | 66.07 | 66.07 | 308,919 | +0.34(+0.52%) |
Sep 01, 2016 | 65.09 | 65.73 | 65.02 | 65.72 | 342,323 | +0.52(+0.80%) |
Aug 31, 2016 | 65.19 | 65.53 | 64.56 | 65.20 | 423,974 | -0.14(-0.21%) |
Aug 30, 2016 | 64.60 | 65.36 | 64.60 | 65.34 | 188,475 | +0.74(+1.15%) |
Aug 29, 2016 | 64.85 | 65.40 | 64.26 | 64.60 | 228,553 | -0.24(-0.37%) |
Aug 26, 2016 | 67.01 | 67.43 | 64.70 | 64.84 | 959,402 | -2.09(-3.13%) |
Aug 25, 2016 | 66.43 | 67.74 | 66.43 | 66.94 | 7,372,169 | +0.19(+0.28%) |
Aug 24, 2016 | 65.81 | 67.48 | 65.81 | 66.75 | 464,628 | +1.11(+1.69%) |
Aug 23, 2016 | 66.03 | 66.35 | 65.60 | 65.64 | 121,044 | -0.21(-0.32%) |
Aug 22, 2016 | 64.98 | 65.86 | 64.66 | 65.85 | 230,806 | +0.54(+0.82%) |
Aug 19, 2016 | 64.92 | 65.50 | 64.57 | 65.31 | 242,517 | +0.19(+0.28%) |
Aug 18, 2016 | 64.89 | 65.72 | 64.87 | 65.13 | 306,859 | +0.10(+0.16%) |
Aug 17, 2016 | 64.39 | 65.31 | 64.19 | 65.03 | 228,251 | +0.41(+0.63%) |
Aug 16, 2016 | 64.77 | 64.98 | 64.39 | 64.62 | 197,254 | -0.20(-0.31%) |
Aug 15, 2016 | 64.36 | 65.01 | 63.90 | 64.82 | 231,223 | +0.59(+0.92%) |
Aug 12, 2016 | 64.57 | 64.81 | 63.58 | 64.23 | 376,342 | -0.26(-0.40%) |
Aug 11, 2016 | 61.33 | 64.79 | 60.89 | 64.49 | 872,641 | +4.73(+7.92%) |
Aug 10, 2016 | 60.02 | 60.33 | 58.96 | 59.76 | 209,098 | -0.23(-0.39%) |
Aug 09, 2016 | 60.16 | 60.26 | 59.40 | 59.99 | 340,774 | -0.09(-0.15%) |
Aug 08, 2016 | 60.02 | 60.38 | 59.71 | 60.08 | 139,892 | +0.03(+0.05%) |
Aug 05, 2016 | 58.73 | 60.08 | 58.24 | 60.05 | 206,890 | +1.82(+3.12%) |
Aug 04, 2016 | 57.56 | 58.39 | 57.18 | 58.24 | 321,042 | +0.76(+1.32%) |
Aug 03, 2016 | 56.64 | 57.48 | 56.37 | 57.48 | 199,574 | +0.79(+1.39%) |
Aug 02, 2016 | 58.00 | 58.29 | 56.67 | 56.69 | 172,688 | -1.44(-2.47%) |
Aug 01, 2016 | 57.61 | 58.15 | 56.99 | 58.13 | 225,944 | +0.36(+0.63%) |
Jul 29, 2016 | 57.90 | 58.20 | 57.30 | 57.76 | 201,769 | -0.40(-0.68%) |
Jul 28, 2016 | 58.69 | 58.69 | 57.88 | 58.16 | 223,067 | -0.75(-1.27%) |
Jul 27, 2016 | 59.32 | 59.77 | 58.44 | 58.91 | 267,898 | -0.52(-0.87%) |
Jul 26, 2016 | 59.27 | 59.73 | 58.79 | 59.43 | 328,801 | -0.04(-0.06%) |
Jul 25, 2016 | 60.14 | 60.26 | 59.11 | 59.47 | 215,363 | -0.89(-1.47%) |
Jul 22, 2016 | 59.08 | 60.43 | 58.46 | 60.36 | 212,900 | +1.30(+2.20%) |
Jul 21, 2016 | 59.57 | 59.90 | 58.69 | 59.06 | 165,932 | -0.52(-0.87%) |
Jul 20, 2016 | 59.20 | 59.86 | 58.82 | 59.58 | 208,236 | +0.54(+0.91%) |
Jul 19, 2016 | 58.96 | 59.62 | 58.33 | 59.04 | 225,243 | +0.05(+0.08%) |
Jul 18, 2016 | 58.66 | 59.28 | 58.47 | 59.00 | 168,611 | +0.34(+0.58%) |
Jul 15, 2016 | 59.26 | 59.34 | 58.39 | 58.65 | 181,242 | -0.08(-0.14%) |
Jul 14, 2016 | 58.89 | 59.43 | 58.42 | 58.74 | 139,729 | +0.54(+0.92%) |
Jul 13, 2016 | 58.88 | 58.90 | 57.67 | 58.20 | 235,190 | -0.62(-1.06%) |
Jul 12, 2016 | 58.70 | 59.19 | 58.15 | 58.82 | 252,538 | +0.84(+1.45%) |
Jul 11, 2016 | 57.42 | 58.10 | 56.87 | 57.98 | 324,702 | +0.94(+1.64%) |
Jul 08, 2016 | 56.20 | 57.11 | 55.83 | 57.04 | 217,631 | +1.21(+2.17%) |
Jul 07, 2016 | 56.56 | 57.02 | 55.42 | 55.83 | 164,644 | -0.67(-1.18%) |
Jul 06, 2016 | 54.90 | 56.97 | 54.69 | 56.50 | 597,880 | +1.36(+2.47%) |
Jul 05, 2016 | 55.65 | 56.12 | 54.08 | 55.13 | 268,741 | -1.07(-1.90%) |