Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.01 | 60.67 | 59.76 | 60.52 | 125,512 | +0.67(+1.11%) |
Sep 29, 2016 | 60.63 | 60.63 | 59.59 | 59.85 | 78,823 | -0.82(-1.34%) |
Sep 28, 2016 | 60.67 | 60.70 | 60.19 | 60.67 | 89,652 | +0.08(+0.13%) |
Sep 27, 2016 | 60.13 | 60.60 | 60.05 | 60.59 | 77,850 | +0.47(+0.78%) |
Sep 26, 2016 | 60.48 | 60.65 | 60.04 | 60.12 | 139,061 | -0.61(-1.00%) |
Sep 23, 2016 | 60.97 | 61.08 | 60.66 | 60.72 | 72,805 | -0.38(-0.62%) |
Sep 22, 2016 | 60.77 | 61.19 | 60.77 | 61.10 | 60,425 | +0.57(+0.94%) |
Sep 21, 2016 | 60.09 | 60.59 | 59.79 | 60.54 | 83,220 | +0.52(+0.86%) |
Sep 20, 2016 | 60.35 | 60.38 | 59.93 | 60.02 | 60,821 | -0.08(-0.13%) |
Sep 19, 2016 | 60.24 | 60.67 | 59.93 | 60.10 | 71,019 | -0.01(-0.02%) |
Sep 16, 2016 | 59.83 | 60.19 | 59.79 | 60.11 | 48,340 | +0.14(+0.23%) |
Sep 15, 2016 | 59.23 | 60.15 | 59.10 | 59.97 | 64,780 | +0.74(+1.26%) |
Sep 14, 2016 | 59.37 | 59.51 | 59.06 | 59.23 | 97,010 | -0.12(-0.20%) |
Sep 13, 2016 | 59.88 | 59.88 | 59.10 | 59.34 | 81,226 | -0.95(-1.58%) |
Sep 12, 2016 | 59.15 | 60.38 | 59.02 | 60.30 | 161,236 | +0.84(+1.40%) |
Sep 09, 2016 | 60.52 | 60.56 | 59.43 | 59.46 | 167,066 | -1.47(-2.42%) |
Sep 08, 2016 | 60.75 | 60.95 | 60.67 | 60.93 | 370,408 | +0.08(+0.13%) |
Sep 07, 2016 | 60.50 | 60.94 | 60.50 | 60.85 | 93,564 | +0.35(+0.58%) |
Sep 06, 2016 | 60.60 | 60.60 | 60.24 | 60.51 | 104,633 | -0.03(-0.05%) |
Sep 02, 2016 | 60.37 | 60.54 | 60.54 | 60.54 | 141,074 | +0.38(+0.63%) |
Sep 01, 2016 | 60.29 | 60.32 | 59.85 | 60.16 | 535,970 | -0.13(-0.21%) |
Aug 31, 2016 | 60.40 | 60.49 | 60.05 | 60.29 | 101,807 | -0.06(-0.10%) |
Aug 30, 2016 | 60.47 | 60.62 | 60.22 | 60.35 | 104,706 | -0.14(-0.23%) |
Aug 29, 2016 | 60.11 | 60.60 | 60.09 | 60.49 | 88,150 | +0.47(+0.78%) |
Aug 26, 2016 | 59.94 | 60.28 | 59.67 | 60.02 | 93,482 | +0.09(+0.15%) |
Aug 25, 2016 | 60.19 | 60.48 | 59.73 | 59.93 | 130,493 | -0.28(-0.46%) |
Aug 24, 2016 | 61.25 | 61.38 | 60.12 | 60.21 | 107,480 | -1.00(-1.64%) |
Aug 23, 2016 | 61.40 | 61.61 | 61.21 | 61.21 | 92,112 | -0.03(-0.05%) |
Aug 22, 2016 | 61.14 | 61.41 | 61.05 | 61.24 | 87,186 | +0.28(+0.46%) |
Aug 19, 2016 | 60.72 | 60.97 | 60.55 | 60.96 | 79,361 | +0.06(+0.10%) |
Aug 18, 2016 | 60.60 | 60.94 | 60.56 | 60.90 | 73,793 | +0.26(+0.43%) |
Aug 17, 2016 | 60.93 | 60.94 | 60.33 | 60.65 | 86,772 | -0.26(-0.42%) |
Aug 16, 2016 | 61.34 | 61.37 | 60.90 | 60.90 | 85,204 | -0.57(-0.92%) |
Aug 15, 2016 | 61.53 | 61.62 | 61.46 | 61.47 | 62,678 | +0.11(+0.18%) |
Aug 12, 2016 | 61.39 | 61.39 | 61.14 | 61.36 | 80,257 | -0.06(-0.10%) |
Aug 11, 2016 | 61.27 | 61.48 | 61.13 | 61.42 | 326,947 | +0.31(+0.50%) |
Aug 10, 2016 | 61.30 | 61.30 | 60.92 | 61.11 | 378,766 | -0.25(-0.41%) |
Aug 09, 2016 | 61.15 | 61.53 | 61.15 | 61.36 | 138,777 | +0.26(+0.42%) |
Aug 08, 2016 | 61.43 | 61.43 | 61.02 | 61.10 | 89,973 | -0.34(-0.55%) |
Aug 05, 2016 | 61.30 | 61.56 | 61.30 | 61.44 | 117,916 | +0.24(+0.39%) |
Aug 04, 2016 | 61.42 | 61.42 | 61.07 | 61.20 | 76,469 | -0.17(-0.28%) |
Aug 03, 2016 | 61.04 | 61.45 | 60.93 | 61.37 | 77,152 | +0.22(+0.36%) |
Aug 02, 2016 | 61.18 | 61.53 | 60.78 | 61.15 | 103,452 | +0.01(+0.02%) |
Aug 01, 2016 | 61.31 | 61.49 | 61.02 | 61.14 | 568,070 | -0.06(-0.10%) |
Jul 29, 2016 | 60.79 | 61.29 | 60.65 | 61.20 | 107,481 | +0.41(+0.67%) |
Jul 28, 2016 | 60.50 | 60.90 | 60.33 | 60.79 | 102,244 | +0.27(+0.44%) |
Jul 27, 2016 | 60.78 | 60.78 | 60.19 | 60.53 | 154,768 | -0.26(-0.43%) |
Jul 26, 2016 | 60.45 | 60.78 | 60.30 | 60.78 | 111,175 | +0.25(+0.41%) |
Jul 25, 2016 | 60.83 | 60.83 | 60.36 | 60.54 | 83,833 | -0.34(-0.56%) |
Jul 22, 2016 | 60.70 | 60.96 | 60.40 | 60.87 | 195,031 | +0.19(+0.31%) |
Jul 21, 2016 | 60.80 | 61.07 | 60.45 | 60.69 | 125,241 | -0.14(-0.23%) |
Jul 20, 2016 | 60.35 | 60.95 | 60.35 | 60.82 | 111,218 | +0.75(+1.24%) |
Jul 19, 2016 | 60.23 | 60.36 | 59.81 | 60.08 | 80,408 | -0.21(-0.35%) |
Jul 18, 2016 | 60.17 | 60.37 | 60.01 | 60.29 | 109,009 | +0.19(+0.31%) |
Jul 15, 2016 | 60.46 | 60.55 | 60.07 | 60.10 | 119,040 | -0.20(-0.33%) |
Jul 14, 2016 | 60.56 | 60.66 | 60.19 | 60.30 | 136,169 | +0.03(+0.05%) |
Jul 13, 2016 | 60.47 | 60.63 | 60.18 | 60.27 | 104,158 | -0.02(-0.03%) |
Jul 12, 2016 | 60.30 | 60.46 | 60.24 | 60.29 | 199,665 | +0.23(+0.38%) |
Jul 11, 2016 | 60.21 | 60.31 | 60.06 | 60.06 | 90,884 | +0.03(+0.05%) |
Jul 08, 2016 | 59.47 | 60.08 | 59.16 | 60.03 | 170,451 | +0.87(+1.46%) |
Jul 07, 2016 | 59.05 | 59.46 | 58.91 | 59.16 | 233,921 | +0.13(+0.22%) |
Jul 06, 2016 | 58.24 | 59.10 | 58.24 | 59.03 | 317,130 | +0.64(+1.09%) |
Jul 05, 2016 | 58.67 | 58.72 | 58.20 | 58.40 | 174,112 | -0.44(-0.74%) |