Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.47 | 62.58 | 61.79 | 62.05 | 578,891 | -0.17(-0.28%) |
Sep 29, 2016 | 63.12 | 63.75 | 62.07 | 62.23 | 624,876 | -1.29(-2.03%) |
Sep 28, 2016 | 62.04 | 63.63 | 62.04 | 63.52 | 759,554 | +1.45(+2.33%) |
Sep 27, 2016 | 61.21 | 62.07 | 60.92 | 62.07 | 494,201 | +0.56(+0.91%) |
Sep 26, 2016 | 61.34 | 61.90 | 61.23 | 61.51 | 521,825 | -0.20(-0.32%) |
Sep 23, 2016 | 61.37 | 62.00 | 61.37 | 61.71 | 491,769 | +0.07(+0.11%) |
Sep 22, 2016 | 62.21 | 62.63 | 61.49 | 61.64 | 566,984 | +0.69(+1.13%) |
Sep 21, 2016 | 60.30 | 61.06 | 59.94 | 60.95 | 521,263 | +1.52(+2.55%) |
Sep 20, 2016 | 59.99 | 60.11 | 59.38 | 59.43 | 417,601 | -0.21(-0.35%) |
Sep 19, 2016 | 59.65 | 60.42 | 59.41 | 59.64 | 545,874 | +0.35(+0.60%) |
Sep 16, 2016 | 59.00 | 59.43 | 58.70 | 59.29 | 829,234 | +0.09(+0.15%) |
Sep 15, 2016 | 58.41 | 59.55 | 58.34 | 59.20 | 703,308 | +0.74(+1.27%) |
Sep 14, 2016 | 59.28 | 59.54 | 58.29 | 58.46 | 860,472 | -0.84(-1.41%) |
Sep 13, 2016 | 60.18 | 60.43 | 58.75 | 59.30 | 568,043 | -1.78(-2.92%) |
Sep 12, 2016 | 59.91 | 61.41 | 59.40 | 61.08 | 699,897 | +0.49(+0.81%) |
Sep 09, 2016 | 62.14 | 62.19 | 60.51 | 60.59 | 670,263 | -2.42(-3.84%) |
Sep 08, 2016 | 63.66 | 63.91 | 62.99 | 63.01 | 421,123 | -0.92(-1.44%) |
Sep 07, 2016 | 63.78 | 64.03 | 63.16 | 63.93 | 510,123 | +0.19(+0.30%) |
Sep 06, 2016 | 62.91 | 63.75 | 62.39 | 63.74 | 523,695 | +1.27(+2.04%) |
Sep 02, 2016 | 63.11 | 62.47 | 62.47 | 62.47 | 445,273 | +0.01(+0.01%) |
Sep 01, 2016 | 62.27 | 62.73 | 61.77 | 62.46 | 543,466 | +0.36(+0.58%) |
Aug 31, 2016 | 61.62 | 62.23 | 61.12 | 62.10 | 599,535 | +0.24(+0.39%) |
Aug 30, 2016 | 62.44 | 62.66 | 61.70 | 61.86 | 478,500 | -0.84(-1.33%) |
Aug 29, 2016 | 61.95 | 62.91 | 61.95 | 62.69 | 449,748 | +0.63(+1.01%) |
Aug 26, 2016 | 62.44 | 63.64 | 61.88 | 62.06 | 387,126 | -0.08(-0.12%) |
Aug 25, 2016 | 62.43 | 62.91 | 62.06 | 62.14 | 549,018 | -0.19(-0.30%) |
Aug 24, 2016 | 63.42 | 63.54 | 62.26 | 62.33 | 619,056 | -1.35(-2.12%) |
Aug 23, 2016 | 63.89 | 64.46 | 63.47 | 63.68 | 433,671 | +0.37(+0.59%) |
Aug 22, 2016 | 62.34 | 63.32 | 62.23 | 63.31 | 394,318 | +0.42(+0.67%) |
Aug 19, 2016 | 63.62 | 64.09 | 62.34 | 62.89 | 708,947 | -1.39(-2.16%) |
Aug 18, 2016 | 63.94 | 64.43 | 63.49 | 64.28 | 340,868 | +0.62(+0.97%) |
Aug 17, 2016 | 63.16 | 63.88 | 62.85 | 63.66 | 656,608 | +0.28(+0.45%) |
Aug 16, 2016 | 64.18 | 64.57 | 63.35 | 63.37 | 398,942 | -0.57(-0.89%) |
Aug 15, 2016 | 63.36 | 64.28 | 63.16 | 63.94 | 529,075 | +0.71(+1.12%) |
Aug 12, 2016 | 64.95 | 65.01 | 63.15 | 63.23 | 641,136 | -1.78(-2.74%) |
Aug 11, 2016 | 64.80 | 65.33 | 64.53 | 65.02 | 585,305 | +0.43(+0.67%) |
Aug 10, 2016 | 65.07 | 65.18 | 64.47 | 64.59 | 536,769 | -0.12(-0.19%) |
Aug 09, 2016 | 65.29 | 65.74 | 64.64 | 64.71 | 498,915 | -0.62(-0.94%) |
Aug 08, 2016 | 65.52 | 65.76 | 65.09 | 65.33 | 751,658 | -0.06(-0.09%) |
Aug 05, 2016 | 65.55 | 65.73 | 65.23 | 65.39 | 852,169 | -0.14(-0.21%) |
Aug 04, 2016 | 65.89 | 66.06 | 65.43 | 65.52 | 544,448 | -0.56(-0.84%) |
Aug 03, 2016 | 65.84 | 66.15 | 65.48 | 66.08 | 1,068,325 | -0.04(-0.06%) |
Aug 02, 2016 | 66.47 | 67.14 | 65.71 | 66.12 | 1,022,055 | -0.18(-0.27%) |
Aug 01, 2016 | 67.05 | 67.05 | 65.79 | 66.30 | 717,551 | -0.89(-1.33%) |
Jul 29, 2016 | 67.26 | 67.85 | 66.18 | 67.20 | 1,011,869 | -0.14(-0.20%) |
Jul 28, 2016 | 66.31 | 67.46 | 65.47 | 67.33 | 1,110,046 | +1.28(+1.93%) |
Jul 27, 2016 | 66.65 | 67.19 | 65.54 | 66.06 | 581,489 | -0.10(-0.16%) |
Jul 26, 2016 | 64.59 | 66.18 | 64.52 | 66.16 | 658,507 | +1.33(+2.05%) |
Jul 25, 2016 | 65.32 | 65.73 | 64.26 | 64.83 | 760,778 | -0.56(-0.85%) |
Jul 22, 2016 | 65.64 | 65.70 | 64.47 | 65.39 | 1,222,940 | -0.03(-0.04%) |
Jul 21, 2016 | 67.57 | 68.51 | 65.14 | 65.41 | 1,726,452 | -5.07(-7.20%) |
Jul 20, 2016 | 69.67 | 70.78 | 68.81 | 70.48 | 1,760,020 | +0.24(+0.34%) |
Jul 19, 2016 | 70.95 | 70.99 | 69.89 | 70.25 | 1,017,521 | -1.48(-2.07%) |
Jul 18, 2016 | 71.39 | 71.74 | 70.80 | 71.73 | 487,247 | +0.03(+0.04%) |
Jul 15, 2016 | 71.66 | 71.92 | 71.26 | 71.70 | 409,730 | -0.23(-0.32%) |
Jul 14, 2016 | 71.51 | 72.17 | 70.86 | 71.93 | 600,407 | +0.84(+1.18%) |
Jul 13, 2016 | 71.19 | 71.32 | 70.13 | 71.09 | 430,946 | +0.43(+0.61%) |
Jul 12, 2016 | 70.33 | 71.46 | 70.15 | 70.66 | 643,271 | +1.07(+1.54%) |
Jul 11, 2016 | 68.63 | 69.72 | 68.51 | 69.59 | 573,797 | +0.91(+1.32%) |
Jul 08, 2016 | 67.73 | 66.97 | 66.97 | 68.69 | 595,112 | +1.71(+2.56%) |
Jul 07, 2016 | 67.44 | 68.21 | 66.40 | 66.97 | 980,632 | -0.51(-0.76%) |
Jul 06, 2016 | 66.16 | 67.83 | 66.10 | 67.49 | 760,351 | +1.50(+2.27%) |
Jul 05, 2016 | 66.89 | 67.10 | 65.51 | 65.99 | 613,717 | -1.11(-1.66%) |