Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.01 | 63.03 | 61.88 | 62.31 | 759,395 | -0.34(-0.55%) |
Sep 29, 2016 | 63.48 | 63.48 | 62.30 | 62.66 | 452,014 | -0.80(-1.27%) |
Sep 28, 2016 | 63.58 | 63.73 | 62.91 | 63.46 | 330,454 | -0.06(-0.09%) |
Sep 27, 2016 | 64.22 | 64.54 | 63.40 | 63.52 | 395,308 | -0.64(-0.99%) |
Sep 26, 2016 | 64.09 | 64.48 | 63.94 | 64.15 | 329,957 | +0.03(+0.04%) |
Sep 23, 2016 | 64.63 | 64.86 | 64.13 | 64.13 | 568,482 | -0.85(-1.30%) |
Sep 22, 2016 | 64.78 | 65.03 | 64.14 | 64.97 | 740,995 | +0.66(+1.03%) |
Sep 21, 2016 | 63.11 | 64.38 | 63.00 | 64.31 | 462,578 | +1.39(+2.21%) |
Sep 20, 2016 | 63.53 | 63.59 | 62.88 | 62.92 | 741,946 | -0.21(-0.33%) |
Sep 19, 2016 | 61.99 | 63.17 | 61.99 | 63.13 | 594,163 | +1.14(+1.84%) |
Sep 16, 2016 | 61.28 | 62.11 | 61.00 | 61.99 | 1,036,082 | +0.49(+0.79%) |
Sep 15, 2016 | 60.82 | 61.58 | 60.75 | 61.51 | 627,207 | +0.73(+1.20%) |
Sep 14, 2016 | 60.85 | 61.34 | 60.48 | 60.78 | 908,587 | +0.04(+0.07%) |
Sep 13, 2016 | 61.06 | 61.12 | 60.40 | 60.74 | 888,074 | -0.54(-0.87%) |
Sep 12, 2016 | 60.05 | 61.36 | 59.92 | 61.27 | 832,346 | +1.13(+1.88%) |
Sep 09, 2016 | 62.41 | 62.80 | 60.13 | 60.15 | 652,651 | -2.94(-4.66%) |
Sep 08, 2016 | 63.03 | 63.40 | 62.75 | 63.08 | 395,416 | -0.10(-0.16%) |
Sep 07, 2016 | 62.53 | 63.71 | 62.19 | 63.18 | 513,294 | +0.69(+1.10%) |
Sep 06, 2016 | 62.15 | 62.71 | 61.99 | 62.50 | 590,784 | +0.60(+0.97%) |
Sep 02, 2016 | 61.38 | 61.89 | 61.89 | 61.89 | 637,707 | +0.60(+0.98%) |
Sep 01, 2016 | 61.65 | 61.79 | 61.12 | 61.29 | 329,119 | -0.38(-0.61%) |
Aug 31, 2016 | 61.75 | 62.11 | 61.29 | 61.67 | 505,099 | -0.16(-0.26%) |
Aug 30, 2016 | 62.47 | 62.98 | 61.68 | 61.83 | 407,033 | -0.50(-0.81%) |
Aug 29, 2016 | 61.91 | 62.70 | 61.91 | 62.33 | 362,227 | +0.59(+0.95%) |
Aug 26, 2016 | 62.78 | 63.20 | 61.59 | 61.74 | 329,907 | -0.95(-1.51%) |
Aug 25, 2016 | 62.48 | 62.93 | 61.94 | 62.69 | 374,012 | +0.17(+0.27%) |
Aug 24, 2016 | 62.62 | 62.73 | 62.01 | 62.52 | 424,351 | -0.15(-0.24%) |
Aug 23, 2016 | 63.02 | 63.43 | 62.63 | 62.67 | 423,402 | -0.28(-0.44%) |
Aug 22, 2016 | 62.94 | 63.17 | 62.74 | 62.95 | 362,290 | +0.12(+0.19%) |
Aug 19, 2016 | 62.87 | 63.30 | 62.34 | 62.83 | 470,290 | -0.77(-1.21%) |
Aug 18, 2016 | 62.76 | 63.60 | 62.62 | 63.60 | 675,450 | +0.99(+1.58%) |
Aug 17, 2016 | 61.77 | 62.68 | 61.47 | 62.61 | 554,202 | +0.81(+1.31%) |
Aug 16, 2016 | 62.82 | 62.91 | 61.80 | 61.81 | 595,725 | -1.24(-1.97%) |
Aug 15, 2016 | 64.29 | 64.38 | 62.96 | 63.05 | 565,755 | -1.24(-1.93%) |
Aug 12, 2016 | 64.90 | 64.90 | 64.19 | 64.29 | 212,274 | -0.07(-0.12%) |
Aug 11, 2016 | 64.36 | 64.71 | 64.23 | 64.36 | 263,417 | -0.03(-0.05%) |
Aug 10, 2016 | 64.54 | 64.73 | 64.24 | 64.39 | 388,832 | -0.02(-0.03%) |
Aug 09, 2016 | 64.54 | 64.84 | 64.31 | 64.41 | 361,843 | -0.17(-0.27%) |
Aug 08, 2016 | 64.88 | 65.29 | 64.34 | 64.59 | 424,578 | -0.42(-0.64%) |
Aug 05, 2016 | 65.71 | 65.71 | 64.66 | 65.00 | 451,891 | -0.74(-1.13%) |
Aug 04, 2016 | 64.85 | 66.72 | 64.82 | 65.74 | 557,604 | +0.08(+0.13%) |
Aug 03, 2016 | 66.02 | 66.12 | 65.09 | 65.66 | 452,284 | -0.26(-0.39%) |
Aug 02, 2016 | 65.86 | 66.07 | 65.44 | 65.92 | 451,098 | -0.17(-0.25%) |
Aug 01, 2016 | 66.28 | 66.36 | 65.80 | 66.08 | 341,293 | -0.31(-0.46%) |
Jul 29, 2016 | 66.05 | 66.63 | 66.01 | 66.39 | 674,270 | +0.41(+0.62%) |
Jul 28, 2016 | 65.57 | 66.18 | 65.33 | 65.98 | 403,337 | +0.38(+0.58%) |
Jul 27, 2016 | 66.22 | 66.31 | 65.23 | 65.60 | 619,772 | -0.62(-0.94%) |
Jul 26, 2016 | 66.61 | 66.77 | 66.06 | 66.22 | 298,568 | -0.30(-0.45%) |
Jul 25, 2016 | 66.67 | 66.69 | 66.26 | 66.52 | 350,047 | -0.47(-0.70%) |
Jul 22, 2016 | 66.25 | 67.07 | 66.18 | 66.99 | 276,720 | +0.64(+0.97%) |
Jul 21, 2016 | 66.11 | 66.51 | 65.68 | 66.35 | 332,829 | +0.07(+0.10%) |
Jul 20, 2016 | 66.52 | 66.60 | 66.24 | 66.28 | 255,503 | -0.22(-0.34%) |
Jul 19, 2016 | 66.60 | 66.60 | 66.32 | 66.51 | 296,092 | +0.02(+0.04%) |
Jul 18, 2016 | 66.68 | 66.88 | 66.33 | 66.48 | 310,688 | -0.13(-0.20%) |
Jul 15, 2016 | 66.70 | 67.07 | 66.38 | 66.62 | 415,811 | -0.02(-0.04%) |
Jul 14, 2016 | 66.63 | 67.05 | 66.42 | 66.64 | 521,185 | -0.54(-0.80%) |
Jul 13, 2016 | 66.97 | 67.40 | 66.67 | 67.18 | 441,621 | +0.69(+1.04%) |
Jul 12, 2016 | 66.18 | 66.91 | 65.88 | 66.49 | 683,143 | -0.15(-0.22%) |
Jul 11, 2016 | 66.32 | 66.67 | 65.82 | 66.64 | 620,535 | +0.07(+0.11%) |
Jul 08, 2016 | 66.17 | 66.59 | 66.23 | 66.57 | 639,380 | +0.33(+0.50%) |
Jul 07, 2016 | 67.15 | 67.15 | 66.13 | 66.23 | 559,765 | -1.30(-1.92%) |
Jul 06, 2016 | 67.48 | 67.86 | 66.96 | 67.53 | 1,057,247 | +0.03(+0.04%) |
Jul 05, 2016 | 67.14 | 67.61 | 66.62 | 67.51 | 858,952 | +0.55(+0.82%) |