Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 66.50 | 66.65 | 66.45 | 66.49 | 1,526 | +0.23(+0.35%) |
Sep 29, 2016 | 66.70 | 66.70 | 66.14 | 66.25 | 137,930 | -0.47(-0.70%) |
Sep 28, 2016 | 66.79 | 66.86 | 66.55 | 66.72 | 6,547 | +0.17(+0.25%) |
Sep 27, 2016 | 66.41 | 66.64 | 66.41 | 66.55 | 5,236 | +0.01(+0.02%) |
Sep 26, 2016 | 67.49 | 67.49 | 66.49 | 66.54 | 3,680 | -0.45(-0.67%) |
Sep 23, 2016 | 67.01 | 67.10 | 66.95 | 66.99 | 2,230 | -0.28(-0.42%) |
Sep 22, 2016 | 66.90 | 67.37 | 66.90 | 67.27 | 12,346 | +1.12(+1.69%) |
Sep 21, 2016 | 66.13 | 66.30 | 65.99 | 66.16 | 7,164 | +0.15(+0.22%) |
Sep 20, 2016 | 65.89 | 66.29 | 65.89 | 66.01 | 4,262 | +0.22(+0.33%) |
Sep 19, 2016 | 66.93 | 67.52 | 65.61 | 65.79 | 5,529 | -0.79(-1.19%) |
Sep 16, 2016 | 65.88 | 66.59 | 65.50 | 66.59 | 25,067 | +0.80(+1.22%) |
Sep 15, 2016 | 65.46 | 65.85 | 65.46 | 65.79 | 4,173 | +0.59(+0.90%) |
Sep 14, 2016 | 66.40 | 66.40 | 65.20 | 65.20 | 895 | -0.52(-0.79%) |
Sep 13, 2016 | 65.85 | 65.85 | 65.49 | 65.72 | 4,646 | -0.70(-1.06%) |
Sep 12, 2016 | 65.66 | 66.42 | 65.66 | 66.42 | 2,449 | +0.67(+1.03%) |
Sep 09, 2016 | 67.13 | 67.13 | 65.75 | 65.75 | 13,386 | -1.87(-2.77%) |
Sep 08, 2016 | 67.65 | 67.66 | 67.38 | 67.62 | 5,512 | -0.07(-0.10%) |
Sep 07, 2016 | 67.93 | 67.93 | 67.61 | 67.69 | 6,901 | +0.07(+0.10%) |
Sep 06, 2016 | 67.78 | 67.79 | 67.57 | 67.63 | 6,157 | -0.79(-1.15%) |
Sep 02, 2016 | 68.19 | 68.41 | 68.41 | 68.41 | 721 | +1.33(+1.99%) |
Sep 01, 2016 | 67.61 | 67.61 | 66.89 | 67.08 | 7,402 | -0.36(-0.53%) |
Aug 31, 2016 | 67.04 | 67.45 | 67.04 | 67.44 | 6,212 | +0.04(+0.06%) |
Aug 30, 2016 | 67.46 | 67.46 | 67.21 | 67.39 | 3,428 | +0.09(+0.13%) |
Aug 29, 2016 | 67.39 | 67.44 | 66.94 | 67.31 | 10,904 | +0.53(+0.80%) |
Aug 26, 2016 | 67.43 | 67.58 | 66.77 | 66.77 | 5,751 | -0.69(-1.02%) |
Aug 25, 2016 | 67.18 | 67.46 | 67.18 | 67.46 | 1,145 | +0.45(+0.67%) |
Aug 24, 2016 | 67.35 | 67.40 | 67.01 | 67.01 | 2,087 | -0.46(-0.68%) |
Aug 23, 2016 | 67.30 | 67.69 | 67.29 | 67.47 | 5,919 | +0.12(+0.19%) |
Aug 22, 2016 | 67.53 | 67.53 | 67.09 | 67.34 | 3,043 | +0.06(+0.09%) |
Aug 19, 2016 | 67.33 | 67.33 | 67.16 | 67.29 | 4,518 | -0.20(-0.30%) |
Aug 18, 2016 | 67.26 | 67.49 | 67.26 | 67.49 | 1,428 | +0.15(+0.23%) |
Aug 17, 2016 | 67.05 | 67.34 | 67.05 | 67.34 | 3,050 | -0.17(-0.25%) |
Aug 16, 2016 | 67.16 | 67.66 | 67.16 | 67.51 | 7,331 | -0.24(-0.36%) |
Aug 15, 2016 | 68.10 | 68.10 | 67.59 | 67.75 | 8,038 | -0.06(-0.09%) |
Aug 12, 2016 | 68.27 | 68.27 | 67.56 | 67.81 | 6,697 | +0.03(+0.05%) |
Aug 11, 2016 | 68.03 | 68.03 | 67.77 | 67.77 | 1,237 | -0.09(-0.14%) |
Aug 10, 2016 | 67.86 | 67.87 | 67.27 | 67.87 | 1,016 | +0.35(+0.52%) |
Aug 09, 2016 | 68.04 | 68.04 | 67.51 | 67.51 | 5,179 | -0.17(-0.25%) |
Aug 08, 2016 | 68.23 | 68.23 | 67.51 | 67.68 | 4,734 | +0.05(+0.07%) |
Aug 05, 2016 | 67.19 | 67.94 | 67.19 | 67.64 | 2,534 | +0.03(+0.04%) |
Aug 04, 2016 | 67.56 | 67.64 | 67.45 | 67.61 | 2,432 | +0.25(+0.38%) |
Aug 03, 2016 | 67.37 | 67.37 | 67.36 | 67.36 | 885 | -0.39(-0.58%) |
Aug 02, 2016 | 68.34 | 68.34 | 67.34 | 67.75 | 7,730 | -0.34(-0.50%) |
Aug 01, 2016 | 68.59 | 68.59 | 67.84 | 68.10 | 2,928 | +0.36(+0.53%) |
Jul 29, 2016 | 67.77 | 68.13 | 67.73 | 67.74 | 24,875 | -0.30(-0.44%) |
Jul 28, 2016 | 67.57 | 68.04 | 67.52 | 68.04 | 7,243 | +0.00(+0.01%) |
Jul 27, 2016 | 67.78 | 68.08 | 67.64 | 68.03 | 7,314 | -0.18(-0.27%) |
Jul 26, 2016 | 68.39 | 68.47 | 67.97 | 68.22 | 4,759 | +0.03(+0.04%) |
Jul 25, 2016 | 68.15 | 68.19 | 67.78 | 68.19 | 2,823 | +0.45(+0.67%) |
Jul 22, 2016 | 67.74 | 67.74 | 67.74 | 67.74 | 606 | -0.26(-0.38%) |
Jul 21, 2016 | 68.43 | 68.43 | 67.61 | 68.00 | 7,967 | -0.20(-0.29%) |
Jul 20, 2016 | 68.03 | 68.48 | 67.85 | 68.20 | 30,668 | +0.20(+0.30%) |
Jul 19, 2016 | 67.87 | 68.03 | 67.73 | 67.99 | 4,189 | +0.33(+0.49%) |
Jul 18, 2016 | 68.58 | 68.58 | 67.66 | 67.66 | 954 | +0.09(+0.13%) |
Jul 15, 2016 | 67.97 | 67.97 | 67.50 | 67.58 | 1,658 | -0.37(-0.55%) |
Jul 14, 2016 | 69.31 | 69.31 | 67.82 | 67.95 | 1,664 | +0.32(+0.48%) |
Jul 13, 2016 | 67.47 | 67.88 | 67.47 | 67.63 | 3,950 | +0.12(+0.17%) |
Jul 12, 2016 | 67.89 | 67.89 | 67.51 | 67.51 | 2,196 | -0.22(-0.32%) |
Jul 11, 2016 | 68.02 | 68.71 | 67.46 | 67.73 | 4,737 | +0.34(+0.51%) |
Jul 08, 2016 | 66.85 | 67.39 | 66.85 | 67.39 | 2,561 | +1.16(+1.76%) |
Jul 07, 2016 | 66.83 | 66.87 | 66.22 | 66.22 | 6,877 | -0.43(-0.65%) |
Jul 06, 2016 | 66.33 | 66.74 | 66.00 | 66.65 | 18,757 | +0.30(+0.45%) |
Jul 05, 2016 | 66.40 | 66.54 | 66.09 | 66.35 | 63,726 | -0.38(-0.57%) |