Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.64 | 63.91 | 63.19 | 63.64 | 164,151 | +0.29(+0.46%) |
Sep 29, 2016 | 64.15 | 64.20 | 63.19 | 63.35 | 125,643 | -0.85(-1.32%) |
Sep 28, 2016 | 64.01 | 64.24 | 63.70 | 64.20 | 55,187 | +0.37(+0.58%) |
Sep 27, 2016 | 63.78 | 64.00 | 63.47 | 63.83 | 181,191 | +0.36(+0.56%) |
Sep 26, 2016 | 63.92 | 63.92 | 63.31 | 63.48 | 169,490 | -0.18(-0.28%) |
Sep 23, 2016 | 63.77 | 63.85 | 63.56 | 63.66 | 81,793 | -0.18(-0.28%) |
Sep 22, 2016 | 63.36 | 64.01 | 63.36 | 63.83 | 205,686 | +0.79(+1.25%) |
Sep 21, 2016 | 62.31 | 63.07 | 62.31 | 63.05 | 110,112 | +0.91(+1.46%) |
Sep 20, 2016 | 62.63 | 62.63 | 62.10 | 62.14 | 179,071 | -0.23(-0.36%) |
Sep 19, 2016 | 62.29 | 62.68 | 62.25 | 62.36 | 49,492 | +0.37(+0.59%) |
Sep 16, 2016 | 62.52 | 62.52 | 61.95 | 62.00 | 38,865 | -0.76(-1.21%) |
Sep 15, 2016 | 62.13 | 62.81 | 62.02 | 62.75 | 69,091 | +0.61(+0.99%) |
Sep 14, 2016 | 62.52 | 62.89 | 62.01 | 62.14 | 77,732 | -0.39(-0.62%) |
Sep 13, 2016 | 63.04 | 63.14 | 62.45 | 62.53 | 76,699 | -0.92(-1.45%) |
Sep 12, 2016 | 62.55 | 63.58 | 62.55 | 63.45 | 149,320 | +0.61(+0.97%) |
Sep 09, 2016 | 64.10 | 64.36 | 62.84 | 62.84 | 106,915 | -1.60(-2.48%) |
Sep 08, 2016 | 64.42 | 64.56 | 64.23 | 64.43 | 73,795 | -0.14(-0.22%) |
Sep 07, 2016 | 64.71 | 64.71 | 64.42 | 64.58 | 111,128 | -0.12(-0.18%) |
Sep 06, 2016 | 64.85 | 65.02 | 64.51 | 64.70 | 103,960 | -0.07(-0.11%) |
Sep 02, 2016 | 64.75 | 64.76 | 64.76 | 64.76 | 109,607 | +0.47(+0.73%) |
Sep 01, 2016 | 64.39 | 64.39 | 63.64 | 64.30 | 67,631 | +0.27(+0.41%) |
Aug 31, 2016 | 64.48 | 64.48 | 63.73 | 64.03 | 102,779 | -0.51(-0.78%) |
Aug 30, 2016 | 64.85 | 64.85 | 64.42 | 64.54 | 126,396 | -0.31(-0.49%) |
Aug 29, 2016 | 64.57 | 64.99 | 64.47 | 64.85 | 62,797 | +0.38(+0.59%) |
Aug 26, 2016 | 64.93 | 65.04 | 64.20 | 64.47 | 109,691 | -0.32(-0.49%) |
Aug 25, 2016 | 64.71 | 64.89 | 64.41 | 64.79 | 85,609 | +0.00(+0.00%) |
Aug 24, 2016 | 64.92 | 64.99 | 64.62 | 64.79 | 85,573 | -0.15(-0.23%) |
Aug 23, 2016 | 65.28 | 65.47 | 64.93 | 64.94 | 140,877 | -0.16(-0.25%) |
Aug 22, 2016 | 65.02 | 65.26 | 64.85 | 65.10 | 82,012 | +0.04(+0.07%) |
Aug 19, 2016 | 64.94 | 65.09 | 64.79 | 65.05 | 247,892 | -0.01(-0.02%) |
Aug 18, 2016 | 64.78 | 65.07 | 64.73 | 65.06 | 57,964 | +0.39(+0.60%) |
Aug 17, 2016 | 64.56 | 64.88 | 64.30 | 64.68 | 98,144 | +0.14(+0.21%) |
Aug 16, 2016 | 65.11 | 65.11 | 64.48 | 64.54 | 171,276 | -0.73(-1.12%) |
Aug 15, 2016 | 64.88 | 65.38 | 64.71 | 65.27 | 95,110 | +0.72(+1.11%) |
Aug 12, 2016 | 64.52 | 64.63 | 64.36 | 64.55 | 62,612 | -0.03(-0.05%) |
Aug 11, 2016 | 64.42 | 64.74 | 64.32 | 64.59 | 69,768 | +0.42(+0.65%) |
Aug 10, 2016 | 64.40 | 64.42 | 63.85 | 64.17 | 63,558 | -0.30(-0.46%) |
Aug 09, 2016 | 64.39 | 64.52 | 64.07 | 64.46 | 115,879 | +0.24(+0.38%) |
Aug 08, 2016 | 64.56 | 64.64 | 64.12 | 64.22 | 80,359 | -0.22(-0.34%) |
Aug 05, 2016 | 64.09 | 64.57 | 64.09 | 64.44 | 59,338 | +0.60(+0.93%) |
Aug 04, 2016 | 64.11 | 64.22 | 63.62 | 63.84 | 157,822 | -0.01(-0.02%) |
Aug 03, 2016 | 63.53 | 63.86 | 63.45 | 63.86 | 114,138 | +0.35(+0.56%) |
Aug 02, 2016 | 63.92 | 63.92 | 63.30 | 63.51 | 314,635 | -0.46(-0.72%) |
Aug 01, 2016 | 63.68 | 64.02 | 63.61 | 63.96 | 139,226 | +0.28(+0.43%) |
Jul 29, 2016 | 63.33 | 63.80 | 63.12 | 63.69 | 309,561 | +0.26(+0.41%) |
Jul 28, 2016 | 63.90 | 63.90 | 63.18 | 63.43 | 143,986 | -0.44(-0.69%) |
Jul 27, 2016 | 63.94 | 64.15 | 63.57 | 63.86 | 660,208 | +0.28(+0.43%) |
Jul 26, 2016 | 63.09 | 63.62 | 63.09 | 63.59 | 436,106 | +0.70(+1.11%) |
Jul 25, 2016 | 63.07 | 63.07 | 62.72 | 62.89 | 127,704 | -0.19(-0.30%) |
Jul 22, 2016 | 62.89 | 63.14 | 62.47 | 63.08 | 128,056 | +0.13(+0.20%) |
Jul 21, 2016 | 63.51 | 63.59 | 62.76 | 62.95 | 70,203 | -0.51(-0.80%) |
Jul 20, 2016 | 63.32 | 63.57 | 63.14 | 63.46 | 185,682 | +0.29(+0.46%) |
Jul 19, 2016 | 62.92 | 63.66 | 62.77 | 63.17 | 355,554 | +0.27(+0.43%) |
Jul 18, 2016 | 63.03 | 63.12 | 62.84 | 62.90 | 87,950 | -0.09(-0.14%) |
Jul 15, 2016 | 62.98 | 63.11 | 62.87 | 62.99 | 896,955 | +0.16(+0.25%) |
Jul 14, 2016 | 63.05 | 63.11 | 62.81 | 62.83 | 351,617 | +0.13(+0.21%) |
Jul 13, 2016 | 62.62 | 62.96 | 62.60 | 62.70 | 68,932 | -0.08(-0.13%) |
Jul 12, 2016 | 62.96 | 63.09 | 62.60 | 62.78 | 103,980 | +0.13(+0.21%) |
Jul 11, 2016 | 62.45 | 62.91 | 62.43 | 62.64 | 81,951 | +0.45(+0.73%) |
Jul 08, 2016 | 61.44 | 62.23 | 60.96 | 62.19 | 63,735 | +1.23(+2.02%) |
Jul 07, 2016 | 61.05 | 61.32 | 60.69 | 60.96 | 56,282 | -0.07(-0.12%) |
Jul 06, 2016 | 60.55 | 61.05 | 60.15 | 61.04 | 141,534 | +0.36(+0.59%) |
Jul 05, 2016 | 61.34 | 61.34 | 60.45 | 60.68 | 69,709 | -0.88(-1.42%) |