Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 64.55 | 65.01 | 64.54 | 64.79 | 37,050 | +0.47(+0.74%) |
Sep 29, 2016 | 64.81 | 64.93 | 64.17 | 64.31 | 20,443 | -0.62(-0.96%) |
Sep 28, 2016 | 64.66 | 64.94 | 64.42 | 64.94 | 26,477 | +0.33(+0.50%) |
Sep 27, 2016 | 64.13 | 64.61 | 64.13 | 64.61 | 40,332 | +0.44(+0.68%) |
Sep 26, 2016 | 64.47 | 64.47 | 64.13 | 64.17 | 36,716 | -0.55(-0.85%) |
Sep 23, 2016 | 64.95 | 64.95 | 64.71 | 64.73 | 34,172 | -0.34(-0.53%) |
Sep 22, 2016 | 65.02 | 65.17 | 64.97 | 65.07 | 86,074 | +0.36(+0.56%) |
Sep 21, 2016 | 64.28 | 64.75 | 64.03 | 64.71 | 18,812 | +0.68(+1.06%) |
Sep 20, 2016 | 64.25 | 64.27 | 64.03 | 64.03 | 17,157 | +0.05(+0.07%) |
Sep 19, 2016 | 64.19 | 64.39 | 63.89 | 63.99 | 16,948 | -0.01(-0.01%) |
Sep 16, 2016 | 64.06 | 64.08 | 63.78 | 63.99 | 15,253 | -0.25(-0.39%) |
Sep 15, 2016 | 63.51 | 64.35 | 63.51 | 64.25 | 17,957 | +0.66(+1.03%) |
Sep 14, 2016 | 63.66 | 64.03 | 63.45 | 63.59 | 21,760 | -0.02(-0.03%) |
Sep 13, 2016 | 64.10 | 64.10 | 63.45 | 63.61 | 35,585 | -0.93(-1.45%) |
Sep 12, 2016 | 63.28 | 64.64 | 63.27 | 64.55 | 20,759 | +0.95(+1.50%) |
Sep 09, 2016 | 64.70 | 64.70 | 63.59 | 63.59 | 74,535 | -1.55(-2.39%) |
Sep 08, 2016 | 65.12 | 65.21 | 65.06 | 65.15 | 16,467 | -0.08(-0.12%) |
Sep 07, 2016 | 65.18 | 65.31 | 65.08 | 65.23 | 19,217 | -0.05(-0.08%) |
Sep 06, 2016 | 65.14 | 65.28 | 64.98 | 65.28 | 18,680 | +0.25(+0.39%) |
Sep 02, 2016 | 65.03 | 65.03 | 65.03 | 65.03 | 44,308 | +0.23(+0.35%) |
Sep 01, 2016 | 64.82 | 64.82 | 64.45 | 64.80 | 47,240 | +0.00(+0.00%) |
Aug 31, 2016 | 64.86 | 64.86 | 64.55 | 64.80 | 24,118 | -0.10(-0.16%) |
Aug 30, 2016 | 65.01 | 65.07 | 64.75 | 64.90 | 31,769 | -0.15(-0.23%) |
Aug 29, 2016 | 64.87 | 65.11 | 64.78 | 65.05 | 18,558 | +0.36(+0.55%) |
Aug 26, 2016 | 64.86 | 65.20 | 64.45 | 64.69 | 43,275 | -0.10(-0.16%) |
Aug 25, 2016 | 64.80 | 64.96 | 64.63 | 64.80 | 36,015 | -0.09(-0.13%) |
Aug 24, 2016 | 65.17 | 65.17 | 64.78 | 64.89 | 29,440 | -0.31(-0.48%) |
Aug 23, 2016 | 65.24 | 65.39 | 65.19 | 65.20 | 33,915 | +0.11(+0.17%) |
Aug 22, 2016 | 65.03 | 65.14 | 64.90 | 65.09 | 27,325 | -0.02(-0.03%) |
Aug 19, 2016 | 64.92 | 65.14 | 64.88 | 65.10 | 46,385 | -0.09(-0.13%) |
Aug 18, 2016 | 65.10 | 65.22 | 65.04 | 65.19 | 15,463 | +0.06(+0.09%) |
Aug 17, 2016 | 64.96 | 65.13 | 64.72 | 65.13 | 40,189 | +0.14(+0.21%) |
Aug 16, 2016 | 65.16 | 65.17 | 64.98 | 64.99 | 26,199 | -0.32(-0.49%) |
Aug 15, 2016 | 65.26 | 65.41 | 65.26 | 65.31 | 34,871 | +0.18(+0.28%) |
Aug 12, 2016 | 65.04 | 65.18 | 65.02 | 65.13 | 43,738 | -0.07(-0.11%) |
Aug 11, 2016 | 65.07 | 65.27 | 65.02 | 65.20 | 59,678 | +0.31(+0.47%) |
Aug 10, 2016 | 65.07 | 65.08 | 64.82 | 64.89 | 23,549 | -0.15(-0.23%) |
Aug 09, 2016 | 65.05 | 65.20 | 64.97 | 65.04 | 23,464 | +0.05(+0.08%) |
Aug 08, 2016 | 65.11 | 65.11 | 64.90 | 64.99 | 18,874 | -0.05(-0.08%) |
Aug 05, 2016 | 64.73 | 65.04 | 64.73 | 65.04 | 31,684 | +0.53(+0.83%) |
Aug 04, 2016 | 64.45 | 64.57 | 64.41 | 64.51 | 41,822 | +0.09(+0.14%) |
Aug 03, 2016 | 64.23 | 64.44 | 64.23 | 64.42 | 79,592 | +0.17(+0.27%) |
Aug 02, 2016 | 64.59 | 64.59 | 63.99 | 64.25 | 47,098 | -0.40(-0.62%) |
Aug 01, 2016 | 64.64 | 64.83 | 64.51 | 64.65 | 45,589 | -0.06(-0.09%) |
Jul 29, 2016 | 64.46 | 64.77 | 64.46 | 64.71 | 24,914 | +0.15(+0.23%) |
Jul 28, 2016 | 64.48 | 64.61 | 64.31 | 64.56 | 38,718 | +0.10(+0.15%) |
Jul 27, 2016 | 64.70 | 64.70 | 64.33 | 64.47 | 27,668 | -0.06(-0.09%) |
Jul 26, 2016 | 64.46 | 64.66 | 64.31 | 64.53 | 14,538 | -0.03(-0.05%) |
Jul 25, 2016 | 64.70 | 64.71 | 64.37 | 64.56 | 23,241 | -0.14(-0.22%) |
Jul 22, 2016 | 64.46 | 64.74 | 64.41 | 64.70 | 35,304 | +0.22(+0.34%) |
Jul 21, 2016 | 64.66 | 64.71 | 64.29 | 64.48 | 16,341 | -0.24(-0.36%) |
Jul 20, 2016 | 64.56 | 64.76 | 64.48 | 64.72 | 31,572 | +0.28(+0.43%) |
Jul 19, 2016 | 64.34 | 64.44 | 64.30 | 64.44 | 25,599 | -0.08(-0.12%) |
Jul 18, 2016 | 64.40 | 64.55 | 64.34 | 64.52 | 37,468 | +0.18(+0.29%) |
Jul 15, 2016 | 64.55 | 64.59 | 64.17 | 64.34 | 32,566 | -0.05(-0.08%) |
Jul 14, 2016 | 64.46 | 64.54 | 64.27 | 64.39 | 63,814 | +0.35(+0.55%) |
Jul 13, 2016 | 64.12 | 64.12 | 63.91 | 64.04 | 31,168 | +0.02(+0.03%) |
Jul 12, 2016 | 63.87 | 64.12 | 63.87 | 64.02 | 66,100 | +0.41(+0.65%) |
Jul 11, 2016 | 63.54 | 63.81 | 63.47 | 63.61 | 51,083 | +0.24(+0.37%) |
Jul 08, 2016 | 62.90 | 63.43 | 62.50 | 63.37 | 28,627 | +0.87(+1.40%) |
Jul 07, 2016 | 62.57 | 62.82 | 62.26 | 62.50 | 35,289 | -0.03(-0.06%) |
Jul 06, 2016 | 62.06 | 62.54 | 61.81 | 62.54 | 35,127 | +0.35(+0.56%) |
Jul 05, 2016 | 62.38 | 62.38 | 62.02 | 62.19 | 49,225 | -0.37(-0.59%) |