Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.09 | 61.60 | 60.69 | 61.42 | 780,948 | +0.72(+1.18%) |
Sep 29, 2016 | 61.57 | 61.89 | 60.56 | 60.70 | 500,482 | -1.10(-1.78%) |
Sep 28, 2016 | 61.47 | 62.30 | 61.21 | 61.80 | 399,800 | +0.50(+0.82%) |
Sep 27, 2016 | 60.70 | 61.30 | 60.53 | 61.30 | 693,429 | +0.69(+1.14%) |
Sep 26, 2016 | 60.54 | 60.86 | 60.54 | 60.61 | 613,486 | -0.44(-0.72%) |
Sep 23, 2016 | 61.72 | 61.84 | 61.04 | 61.05 | 480,226 | -0.94(-1.51%) |
Sep 22, 2016 | 61.85 | 62.06 | 61.57 | 61.98 | 438,549 | +0.44(+0.71%) |
Sep 21, 2016 | 61.07 | 61.54 | 60.78 | 61.54 | 611,878 | +0.66(+1.08%) |
Sep 20, 2016 | 61.09 | 61.31 | 60.82 | 60.88 | 479,859 | +0.00(+0.00%) |
Sep 19, 2016 | 60.80 | 61.49 | 60.78 | 60.88 | 692,288 | +0.42(+0.69%) |
Sep 16, 2016 | 60.99 | 61.24 | 60.23 | 60.47 | 2,178,871 | -0.81(-1.32%) |
Sep 15, 2016 | 60.65 | 61.42 | 60.57 | 61.28 | 523,593 | +0.65(+1.07%) |
Sep 14, 2016 | 61.25 | 61.49 | 60.53 | 60.63 | 795,795 | -0.61(-0.99%) |
Sep 13, 2016 | 61.82 | 61.82 | 61.13 | 61.24 | 1,081,109 | -0.89(-1.43%) |
Sep 12, 2016 | 61.05 | 62.37 | 61.00 | 62.13 | 912,753 | +1.04(+1.70%) |
Sep 09, 2016 | 62.29 | 62.29 | 61.09 | 61.09 | 889,960 | -1.57(-2.51%) |
Sep 08, 2016 | 62.65 | 62.91 | 62.60 | 62.66 | 690,211 | -0.19(-0.31%) |
Sep 07, 2016 | 62.68 | 62.99 | 62.30 | 62.85 | 488,256 | -0.11(-0.17%) |
Sep 06, 2016 | 63.16 | 63.19 | 62.54 | 62.96 | 632,118 | -0.03(-0.05%) |
Sep 02, 2016 | 62.89 | 62.99 | 62.99 | 62.99 | 452,454 | +0.48(+0.76%) |
Sep 01, 2016 | 62.52 | 62.72 | 62.06 | 62.51 | 540,751 | +0.12(+0.19%) |
Aug 31, 2016 | 62.43 | 62.52 | 62.04 | 62.39 | 671,202 | -0.19(-0.31%) |
Aug 30, 2016 | 62.81 | 62.81 | 62.27 | 62.59 | 527,505 | -0.01(-0.01%) |
Aug 29, 2016 | 61.65 | 62.64 | 61.65 | 62.60 | 511,852 | +0.94(+1.52%) |
Aug 26, 2016 | 62.24 | 62.48 | 61.42 | 61.66 | 692,341 | -0.56(-0.90%) |
Aug 25, 2016 | 61.56 | 62.26 | 60.82 | 62.22 | 486,005 | +0.68(+1.10%) |
Aug 24, 2016 | 61.49 | 61.56 | 61.26 | 61.54 | 639,306 | +0.05(+0.08%) |
Aug 23, 2016 | 61.59 | 61.74 | 61.35 | 61.49 | 415,328 | -0.01(-0.01%) |
Aug 22, 2016 | 61.31 | 61.58 | 61.09 | 61.49 | 431,205 | +0.00(+0.00%) |
Aug 19, 2016 | 61.47 | 61.47 | 60.85 | 61.49 | 677,385 | -0.08(-0.13%) |
Aug 18, 2016 | 61.05 | 61.58 | 61.05 | 61.58 | 405,653 | +0.54(+0.89%) |
Aug 17, 2016 | 60.73 | 61.07 | 60.69 | 61.03 | 351,670 | +0.08(+0.13%) |
Aug 16, 2016 | 61.22 | 61.45 | 60.95 | 60.95 | 409,282 | -0.51(-0.83%) |
Aug 15, 2016 | 61.22 | 61.55 | 61.11 | 61.46 | 460,782 | +0.13(+0.21%) |
Aug 12, 2016 | 61.38 | 61.48 | 61.27 | 61.33 | 436,506 | -0.19(-0.32%) |
Aug 11, 2016 | 61.68 | 61.68 | 61.38 | 61.53 | 507,194 | +0.03(+0.05%) |
Aug 10, 2016 | 61.49 | 61.58 | 61.28 | 61.49 | 482,539 | +0.04(+0.07%) |
Aug 09, 2016 | 61.40 | 61.64 | 61.20 | 61.45 | 696,094 | -0.05(-0.08%) |
Aug 08, 2016 | 61.69 | 61.72 | 61.26 | 61.50 | 517,543 | +0.05(+0.08%) |
Aug 05, 2016 | 60.93 | 61.45 | 60.82 | 61.45 | 903,802 | +0.71(+1.17%) |
Aug 04, 2016 | 60.62 | 60.89 | 60.59 | 60.74 | 568,375 | +0.01(+0.01%) |
Aug 03, 2016 | 60.73 | 60.95 | 60.38 | 60.73 | 701,316 | +0.14(+0.23%) |
Aug 02, 2016 | 60.80 | 60.86 | 60.48 | 60.60 | 670,719 | -0.15(-0.25%) |
Aug 01, 2016 | 60.39 | 60.75 | 60.38 | 60.75 | 802,273 | +0.31(+0.51%) |
Jul 29, 2016 | 60.89 | 60.99 | 60.39 | 60.44 | 1,784,042 | -0.44(-0.72%) |
Jul 28, 2016 | 60.55 | 60.98 | 60.55 | 60.88 | 668,689 | +0.33(+0.55%) |
Jul 27, 2016 | 60.59 | 60.88 | 59.97 | 60.55 | 877,245 | -0.04(-0.07%) |
Jul 26, 2016 | 60.60 | 60.92 | 60.27 | 60.59 | 839,171 | -0.05(-0.08%) |
Jul 25, 2016 | 60.40 | 60.68 | 60.32 | 60.64 | 702,889 | +0.03(+0.05%) |
Jul 22, 2016 | 60.09 | 60.60 | 59.93 | 60.60 | 527,407 | +0.68(+1.13%) |
Jul 21, 2016 | 60.36 | 60.69 | 59.78 | 59.93 | 784,786 | -0.69(-1.13%) |
Jul 20, 2016 | 60.86 | 60.99 | 60.53 | 60.61 | 627,651 | -0.20(-0.33%) |
Jul 19, 2016 | 60.88 | 60.99 | 60.58 | 60.82 | 761,677 | -0.28(-0.45%) |
Jul 18, 2016 | 61.29 | 61.53 | 60.91 | 61.09 | 977,459 | -0.37(-0.61%) |
Jul 15, 2016 | 62.23 | 62.23 | 61.41 | 61.46 | 1,010,429 | -0.65(-1.04%) |
Jul 14, 2016 | 62.55 | 62.55 | 61.81 | 62.11 | 569,628 | +0.45(+0.73%) |
Jul 13, 2016 | 61.65 | 61.91 | 61.60 | 61.66 | 706,363 | +0.09(+0.14%) |
Jul 12, 2016 | 61.92 | 62.05 | 61.39 | 61.57 | 791,222 | -0.06(-0.09%) |
Jul 11, 2016 | 61.67 | 61.67 | 61.32 | 61.62 | 544,619 | +0.37(+0.61%) |
Jul 08, 2016 | 61.11 | 61.31 | 60.66 | 61.25 | 698,570 | +0.59(+0.97%) |
Jul 07, 2016 | 61.11 | 61.11 | 60.39 | 60.66 | 659,361 | +0.14(+0.23%) |
Jul 05, 2016 | 60.31 | 60.58 | 60.12 | 60.52 | 869,422 | +0.12(+0.20%) |