Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.45 | 66.05 | 65.13 | 65.89 | 436,860 | +0.70(+1.08%) |
Sep 29, 2016 | 66.11 | 66.26 | 64.99 | 65.19 | 260,060 | -0.98(-1.48%) |
Sep 28, 2016 | 65.96 | 66.21 | 65.58 | 66.17 | 293,562 | +0.47(+0.72%) |
Sep 27, 2016 | 64.78 | 65.72 | 64.49 | 65.69 | 307,422 | +1.00(+1.54%) |
Sep 26, 2016 | 64.49 | 65.00 | 64.49 | 64.70 | 261,443 | +0.13(+0.20%) |
Sep 23, 2016 | 65.03 | 65.27 | 64.55 | 64.57 | 239,736 | -0.52(-0.80%) |
Sep 22, 2016 | 64.77 | 65.31 | 64.68 | 65.09 | 324,053 | +0.78(+1.22%) |
Sep 21, 2016 | 64.07 | 64.44 | 63.84 | 64.31 | 305,763 | +0.48(+0.76%) |
Sep 20, 2016 | 63.85 | 64.18 | 63.73 | 63.83 | 303,854 | +0.25(+0.39%) |
Sep 19, 2016 | 63.33 | 63.76 | 63.03 | 63.58 | 303,902 | +0.43(+0.68%) |
Sep 16, 2016 | 63.00 | 63.59 | 62.92 | 63.15 | 442,793 | -0.32(-0.51%) |
Sep 15, 2016 | 63.32 | 63.76 | 63.00 | 63.48 | 216,441 | +0.38(+0.60%) |
Sep 14, 2016 | 63.14 | 63.29 | 62.77 | 63.10 | 379,032 | +0.08(+0.13%) |
Sep 13, 2016 | 63.34 | 63.59 | 62.79 | 63.02 | 314,005 | -0.72(-1.13%) |
Sep 12, 2016 | 62.60 | 63.83 | 62.30 | 63.74 | 846,965 | +0.97(+1.55%) |
Sep 09, 2016 | 64.15 | 64.15 | 62.77 | 62.77 | 490,265 | -1.87(-2.89%) |
Sep 08, 2016 | 64.97 | 65.30 | 64.62 | 64.63 | 355,405 | -0.63(-0.96%) |
Sep 07, 2016 | 65.55 | 65.55 | 64.79 | 65.26 | 420,644 | -0.31(-0.47%) |
Sep 06, 2016 | 66.06 | 66.15 | 65.35 | 65.57 | 429,860 | -0.17(-0.25%) |
Sep 02, 2016 | 65.69 | 65.73 | 65.73 | 65.73 | 339,817 | +0.39(+0.59%) |
Sep 01, 2016 | 65.28 | 65.62 | 65.18 | 65.35 | 362,513 | -0.17(-0.27%) |
Aug 31, 2016 | 65.42 | 65.62 | 64.76 | 65.52 | 406,796 | +0.17(+0.27%) |
Aug 30, 2016 | 64.67 | 65.40 | 64.66 | 65.35 | 444,536 | +0.70(+1.08%) |
Aug 29, 2016 | 64.52 | 65.07 | 64.52 | 64.65 | 252,306 | +0.31(+0.48%) |
Aug 26, 2016 | 64.85 | 64.85 | 64.08 | 64.34 | 285,441 | -0.31(-0.48%) |
Aug 25, 2016 | 64.55 | 64.81 | 64.37 | 64.65 | 331,489 | -0.03(-0.05%) |
Aug 24, 2016 | 64.69 | 64.94 | 64.52 | 64.68 | 458,863 | -0.20(-0.30%) |
Aug 23, 2016 | 65.15 | 65.39 | 64.79 | 64.88 | 293,065 | +0.05(+0.07%) |
Aug 22, 2016 | 64.97 | 64.97 | 64.56 | 64.83 | 220,967 | -0.12(-0.18%) |
Aug 19, 2016 | 64.14 | 65.19 | 63.86 | 64.95 | 387,164 | +0.58(+0.90%) |
Aug 18, 2016 | 64.60 | 64.60 | 63.85 | 64.37 | 463,220 | +0.05(+0.07%) |
Aug 17, 2016 | 64.96 | 64.97 | 64.19 | 64.32 | 432,759 | -0.57(-0.88%) |
Aug 16, 2016 | 65.06 | 65.41 | 64.89 | 64.89 | 455,693 | -0.25(-0.39%) |
Aug 15, 2016 | 64.91 | 65.35 | 64.91 | 65.15 | 371,871 | +0.24(+0.36%) |
Aug 12, 2016 | 64.63 | 65.48 | 64.49 | 64.91 | 647,833 | +0.25(+0.39%) |
Aug 11, 2016 | 64.86 | 64.94 | 64.25 | 64.66 | 660,983 | -0.03(-0.05%) |
Aug 10, 2016 | 64.62 | 65.15 | 64.55 | 64.69 | 810,801 | +0.01(+0.01%) |
Aug 09, 2016 | 64.86 | 65.23 | 64.50 | 64.68 | 848,977 | -0.22(-0.34%) |
Aug 08, 2016 | 62.88 | 64.90 | 62.72 | 64.90 | 1,692,871 | +2.33(+3.72%) |
Aug 05, 2016 | 62.56 | 63.12 | 62.46 | 62.57 | 868,431 | +0.17(+0.26%) |
Aug 04, 2016 | 61.75 | 63.03 | 61.75 | 62.41 | 1,439,867 | +1.04(+1.69%) |
Aug 03, 2016 | 59.62 | 61.84 | 58.63 | 61.37 | 1,081,856 | +3.43(+5.92%) |
Aug 02, 2016 | 58.34 | 58.51 | 57.65 | 57.94 | 663,278 | -0.43(-0.74%) |
Aug 01, 2016 | 57.92 | 58.62 | 57.52 | 58.37 | 508,540 | +0.37(+0.64%) |
Jul 29, 2016 | 58.78 | 58.78 | 57.90 | 58.01 | 551,008 | -0.83(-1.42%) |
Jul 28, 2016 | 58.56 | 59.27 | 58.56 | 58.84 | 576,683 | +0.09(+0.15%) |
Jul 27, 2016 | 59.36 | 59.44 | 58.71 | 58.75 | 494,549 | -0.43(-0.73%) |
Jul 26, 2016 | 58.99 | 59.56 | 58.95 | 59.19 | 402,733 | +0.17(+0.28%) |
Jul 25, 2016 | 58.67 | 59.26 | 58.56 | 59.02 | 452,130 | +0.44(+0.75%) |
Jul 22, 2016 | 57.90 | 58.72 | 57.67 | 58.58 | 217,087 | +0.69(+1.20%) |
Jul 21, 2016 | 57.96 | 58.40 | 57.71 | 57.89 | 317,008 | -0.39(-0.66%) |
Jul 20, 2016 | 58.16 | 58.37 | 58.16 | 58.27 | 353,799 | +0.27(+0.46%) |
Jul 19, 2016 | 58.45 | 58.59 | 57.89 | 58.01 | 355,239 | -0.57(-0.98%) |
Jul 18, 2016 | 58.55 | 58.83 | 57.96 | 58.58 | 451,579 | +0.02(+0.03%) |
Jul 15, 2016 | 58.49 | 58.84 | 57.97 | 58.56 | 377,613 | +0.30(+0.51%) |
Jul 14, 2016 | 58.26 | 58.52 | 58.04 | 58.26 | 413,217 | +0.28(+0.47%) |
Jul 13, 2016 | 58.37 | 58.41 | 57.86 | 57.99 | 540,030 | -0.42(-0.73%) |
Jul 12, 2016 | 58.92 | 59.00 | 58.36 | 58.41 | 526,292 | -0.10(-0.17%) |
Jul 11, 2016 | 58.45 | 58.78 | 58.01 | 58.52 | 478,491 | +0.24(+0.40%) |
Jul 08, 2016 | 57.49 | 58.38 | 56.87 | 58.28 | 562,768 | +1.41(+2.48%) |
Jul 07, 2016 | 54.95 | 56.90 | 54.88 | 56.87 | 695,053 | +2.00(+3.64%) |
Jul 06, 2016 | 53.91 | 54.87 | 53.88 | 54.87 | 780,623 | +0.91(+1.69%) |
Jul 05, 2016 | 54.42 | 54.67 | 53.67 | 53.96 | 720,942 | -0.78(-1.42%) |