Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.12 | 61.80 | 61.09 | 61.52 | 775,048 | -0.37(-0.60%) |
Sep 29, 2016 | 61.99 | 62.27 | 61.66 | 61.89 | 1,114,238 | -0.24(-0.39%) |
Sep 28, 2016 | 61.78 | 62.27 | 61.58 | 62.13 | 441,732 | +0.59(+0.96%) |
Sep 27, 2016 | 61.27 | 61.54 | 61.08 | 61.54 | 362,614 | +0.39(+0.64%) |
Sep 26, 2016 | 61.49 | 61.51 | 61.14 | 61.15 | 279,597 | -0.73(-1.18%) |
Sep 23, 2016 | 61.85 | 62.11 | 61.82 | 61.88 | 371,843 | -0.78(-1.24%) |
Sep 22, 2016 | 62.65 | 62.78 | 62.38 | 62.66 | 597,577 | +0.31(+0.50%) |
Sep 21, 2016 | 61.72 | 62.41 | 61.41 | 62.35 | 333,239 | +1.07(+1.75%) |
Sep 20, 2016 | 61.44 | 61.51 | 61.26 | 61.28 | 379,754 | +0.25(+0.41%) |
Sep 19, 2016 | 61.47 | 61.52 | 61.03 | 61.03 | 285,362 | +0.00(+0.00%) |
Sep 16, 2016 | 61.25 | 61.30 | 60.88 | 61.03 | 499,450 | -0.59(-0.96%) |
Sep 15, 2016 | 61.10 | 61.70 | 61.06 | 61.62 | 517,427 | +0.13(+0.21%) |
Sep 14, 2016 | 61.43 | 61.63 | 61.22 | 61.49 | 544,504 | +0.58(+0.95%) |
Sep 13, 2016 | 61.69 | 61.77 | 60.70 | 60.91 | 668,447 | -0.87(-1.41%) |
Sep 12, 2016 | 60.77 | 61.89 | 60.68 | 61.78 | 503,837 | +0.13(+0.21%) |
Sep 09, 2016 | 62.44 | 62.70 | 61.57 | 61.65 | 896,826 | -0.28(-0.45%) |
Sep 08, 2016 | 61.78 | 62.05 | 61.63 | 61.93 | 601,372 | +1.14(+1.88%) |
Sep 07, 2016 | 61.05 | 61.11 | 60.66 | 60.79 | 492,756 | -0.55(-0.90%) |
Sep 06, 2016 | 61.63 | 61.63 | 61.09 | 61.34 | 485,538 | -0.56(-0.90%) |
Sep 02, 2016 | 61.41 | 61.90 | 61.90 | 61.90 | 681,800 | +0.96(+1.58%) |
Sep 01, 2016 | 60.84 | 61.09 | 60.57 | 60.94 | 469,462 | +0.23(+0.38%) |
Aug 31, 2016 | 60.97 | 60.97 | 60.60 | 60.71 | 800,322 | -0.50(-0.82%) |
Aug 30, 2016 | 61.48 | 61.60 | 61.02 | 61.21 | 414,002 | -1.00(-1.61%) |
Aug 29, 2016 | 62.08 | 62.34 | 61.80 | 62.21 | 588,909 | +0.50(+0.81%) |
Aug 26, 2016 | 62.37 | 62.72 | 61.35 | 61.71 | 718,262 | -0.70(-1.12%) |
Aug 25, 2016 | 61.99 | 62.48 | 61.99 | 62.41 | 427,590 | -0.17(-0.27%) |
Aug 24, 2016 | 62.61 | 62.82 | 62.39 | 62.58 | 345,706 | -0.16(-0.26%) |
Aug 23, 2016 | 63.13 | 63.34 | 62.70 | 62.74 | 388,795 | -0.17(-0.27%) |
Aug 22, 2016 | 62.91 | 62.91 | 62.57 | 62.91 | 498,247 | -0.42(-0.66%) |
Aug 19, 2016 | 63.42 | 63.64 | 63.14 | 63.33 | 488,529 | -0.39(-0.61%) |
Aug 18, 2016 | 63.32 | 63.72 | 63.21 | 63.72 | 445,327 | +1.18(+1.89%) |
Aug 17, 2016 | 62.39 | 62.58 | 61.89 | 62.54 | 516,450 | -0.06(-0.10%) |
Aug 16, 2016 | 63.16 | 63.25 | 62.55 | 62.60 | 654,367 | -1.07(-1.68%) |
Aug 15, 2016 | 63.57 | 63.89 | 63.57 | 63.67 | 622,485 | +0.31(+0.49%) |
Aug 12, 2016 | 63.32 | 63.62 | 63.27 | 63.36 | 513,579 | +0.52(+0.83%) |
Aug 11, 2016 | 62.47 | 62.90 | 62.37 | 62.84 | 512,860 | +1.28(+2.08%) |
Aug 10, 2016 | 62.09 | 62.09 | 61.45 | 61.56 | 592,432 | -0.93(-1.49%) |
Aug 09, 2016 | 62.13 | 62.54 | 62.13 | 62.49 | 985,834 | -0.01(-0.02%) |
Aug 08, 2016 | 62.48 | 62.61 | 62.32 | 62.50 | 441,814 | +0.24(+0.39%) |
Aug 05, 2016 | 62.03 | 62.31 | 62.03 | 62.26 | 505,936 | +0.62(+1.01%) |
Aug 04, 2016 | 61.64 | 61.72 | 61.36 | 61.64 | 401,987 | -0.28(-0.45%) |
Aug 03, 2016 | 61.60 | 61.94 | 61.45 | 61.92 | 417,087 | -0.32(-0.51%) |
Aug 02, 2016 | 62.40 | 62.58 | 61.82 | 62.24 | 361,784 | -0.35(-0.56%) |
Aug 01, 2016 | 62.61 | 62.99 | 62.47 | 62.59 | 585,812 | +0.50(+0.81%) |
Jul 29, 2016 | 61.74 | 62.17 | 61.70 | 62.09 | 340,798 | -0.35(-0.56%) |
Jul 28, 2016 | 62.45 | 62.48 | 62.02 | 62.44 | 450,889 | -0.04(-0.06%) |
Jul 27, 2016 | 62.86 | 62.90 | 62.20 | 62.48 | 1,101,170 | -0.35(-0.56%) |
Jul 26, 2016 | 62.79 | 63.16 | 62.75 | 62.83 | 596,345 | +0.47(+0.75%) |
Jul 25, 2016 | 62.27 | 62.39 | 62.03 | 62.36 | 576,809 | +0.07(+0.11%) |
Jul 22, 2016 | 62.45 | 62.45 | 62.02 | 62.29 | 418,054 | -0.15(-0.24%) |
Jul 21, 2016 | 62.67 | 62.88 | 62.23 | 62.44 | 1,185,200 | +1.89(+3.12%) |
Jul 20, 2016 | 60.47 | 60.69 | 60.35 | 60.55 | 620,460 | +0.80(+1.34%) |
Jul 19, 2016 | 60.04 | 60.11 | 59.68 | 59.75 | 496,084 | -0.50(-0.83%) |
Jul 18, 2016 | 60.01 | 60.39 | 59.96 | 60.25 | 676,133 | +0.57(+0.96%) |
Jul 15, 2016 | 59.98 | 60.00 | 59.67 | 59.68 | 478,813 | -0.11(-0.18%) |
Jul 14, 2016 | 59.64 | 59.94 | 59.60 | 59.79 | 460,670 | +0.44(+0.74%) |
Jul 13, 2016 | 58.71 | 59.39 | 58.62 | 59.35 | 801,074 | +0.78(+1.33%) |
Jul 12, 2016 | 58.44 | 58.95 | 58.37 | 58.57 | 877,997 | +1.09(+1.90%) |
Jul 11, 2016 | 57.28 | 57.68 | 57.14 | 57.48 | 827,684 | +0.22(+0.38%) |
Jul 08, 2016 | 56.61 | 57.35 | 56.48 | 57.26 | 793,732 | +0.78(+1.38%) |
Jul 07, 2016 | 56.76 | 57.01 | 56.20 | 56.48 | 534,151 | +0.17(+0.30%) |
Jul 06, 2016 | 56.00 | 56.36 | 55.52 | 56.31 | 815,257 | -0.84(-1.47%) |
Jul 05, 2016 | 57.32 | 57.42 | 56.99 | 57.15 | 535,726 | -0.77(-1.33%) |