Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 66.38 | 67.25 | 65.99 | 66.89 | 313,057 | +0.80(+1.21%) |
Sep 29, 2016 | 66.75 | 66.75 | 65.98 | 66.09 | 133,587 | -0.45(-0.68%) |
Sep 28, 2016 | 66.56 | 66.78 | 66.38 | 66.54 | 99,053 | -0.14(-0.21%) |
Sep 27, 2016 | 66.75 | 67.00 | 66.59 | 66.68 | 240,174 | -0.28(-0.42%) |
Sep 26, 2016 | 67.79 | 67.86 | 66.94 | 66.96 | 137,014 | -0.80(-1.18%) |
Sep 23, 2016 | 68.25 | 68.59 | 67.65 | 67.76 | 255,524 | -0.49(-0.72%) |
Sep 22, 2016 | 67.77 | 68.50 | 67.53 | 68.25 | 136,963 | +0.78(+1.16%) |
Sep 21, 2016 | 67.02 | 67.66 | 66.35 | 67.47 | 169,878 | +0.62(+0.93%) |
Sep 20, 2016 | 67.59 | 67.72 | 66.74 | 66.85 | 152,760 | -0.49(-0.73%) |
Sep 19, 2016 | 67.74 | 67.95 | 67.00 | 67.34 | 167,424 | -0.42(-0.62%) |
Sep 16, 2016 | 68.46 | 68.46 | 67.52 | 67.76 | 298,348 | -0.58(-0.85%) |
Sep 15, 2016 | 67.65 | 68.36 | 66.48 | 68.34 | 119,142 | +0.69(+1.02%) |
Sep 14, 2016 | 67.73 | 68.27 | 67.47 | 67.65 | 112,815 | +0.00(+0.00%) |
Sep 13, 2016 | 67.94 | 68.67 | 67.21 | 67.65 | 156,732 | -0.89(-1.30%) |
Sep 12, 2016 | 67.93 | 68.55 | 67.59 | 68.54 | 139,329 | +0.53(+0.78%) |
Sep 09, 2016 | 68.00 | 68.38 | 67.45 | 68.01 | 186,100 | -0.23(-0.34%) |
Sep 08, 2016 | 68.72 | 68.72 | 68.15 | 68.24 | 103,020 | -0.53(-0.77%) |
Sep 07, 2016 | 68.35 | 69.02 | 68.08 | 68.77 | 284,694 | +0.40(+0.59%) |
Sep 06, 2016 | 68.79 | 68.79 | 68.08 | 68.37 | 98,343 | -0.11(-0.16%) |
Sep 02, 2016 | 68.39 | 68.48 | 68.48 | 68.48 | 183,500 | +0.45(+0.66%) |
Sep 01, 2016 | 67.92 | 68.29 | 67.59 | 68.03 | 147,036 | -0.13(-0.19%) |
Aug 31, 2016 | 68.16 | 68.50 | 67.64 | 68.16 | 166,378 | +0.10(+0.15%) |
Aug 30, 2016 | 68.68 | 68.68 | 67.71 | 68.06 | 119,222 | -0.49(-0.71%) |
Aug 29, 2016 | 68.77 | 68.91 | 68.41 | 68.55 | 114,331 | +0.11(+0.16%) |
Aug 26, 2016 | 68.44 | 69.10 | 68.09 | 68.44 | 153,816 | -0.26(-0.38%) |
Aug 25, 2016 | 68.49 | 69.11 | 68.33 | 68.70 | 144,718 | -0.12(-0.17%) |
Aug 24, 2016 | 69.73 | 69.73 | 68.45 | 68.82 | 353,484 | -0.99(-1.42%) |
Aug 23, 2016 | 69.36 | 69.95 | 69.05 | 69.81 | 310,113 | +0.70(+1.01%) |
Aug 22, 2016 | 67.33 | 69.23 | 67.32 | 69.11 | 259,153 | +1.49(+2.20%) |
Aug 19, 2016 | 67.22 | 67.80 | 66.84 | 67.62 | 170,012 | +0.34(+0.51%) |
Aug 18, 2016 | 67.39 | 67.69 | 67.06 | 67.28 | 198,095 | -0.02(-0.03%) |
Aug 17, 2016 | 67.28 | 67.82 | 66.85 | 67.30 | 191,631 | -0.20(-0.30%) |
Aug 16, 2016 | 68.22 | 68.35 | 67.46 | 67.50 | 366,278 | -0.78(-1.14%) |
Aug 15, 2016 | 67.00 | 68.30 | 66.24 | 68.28 | 433,513 | +2.96(+4.53%) |
Aug 12, 2016 | 65.31 | 65.39 | 65.02 | 65.32 | 114,451 | -0.07(-0.11%) |
Aug 11, 2016 | 65.25 | 65.55 | 64.99 | 65.39 | 151,363 | +0.15(+0.23%) |
Aug 10, 2016 | 66.25 | 66.35 | 65.10 | 65.24 | 217,516 | -1.06(-1.60%) |
Aug 09, 2016 | 65.75 | 66.65 | 65.41 | 66.30 | 217,836 | +0.43(+0.65%) |
Aug 08, 2016 | 65.93 | 66.51 | 65.58 | 65.87 | 234,279 | -0.05(-0.08%) |
Aug 05, 2016 | 63.90 | 67.54 | 63.68 | 65.92 | 641,395 | +2.02(+3.16%) |
Aug 04, 2016 | 64.00 | 65.35 | 63.40 | 63.90 | 804,084 | -1.30(-1.99%) |
Aug 03, 2016 | 65.69 | 65.73 | 65.15 | 65.20 | 236,102 | -0.33(-0.50%) |
Aug 02, 2016 | 66.56 | 66.56 | 65.23 | 65.53 | 315,366 | -1.12(-1.68%) |
Aug 01, 2016 | 67.01 | 67.43 | 66.40 | 66.65 | 244,894 | -0.42(-0.63%) |
Jul 29, 2016 | 67.63 | 67.89 | 67.00 | 67.07 | 271,478 | -0.53(-0.78%) |
Jul 28, 2016 | 67.58 | 67.87 | 67.17 | 67.60 | 116,716 | +0.11(+0.16%) |
Jul 27, 2016 | 67.69 | 67.69 | 66.82 | 67.49 | 81,467 | -0.36(-0.53%) |
Jul 26, 2016 | 67.37 | 67.94 | 66.98 | 67.85 | 180,629 | +0.56(+0.83%) |
Jul 25, 2016 | 67.83 | 68.05 | 67.21 | 67.29 | 132,226 | -0.54(-0.80%) |
Jul 22, 2016 | 67.57 | 68.05 | 67.51 | 67.83 | 130,348 | +0.53(+0.79%) |
Jul 21, 2016 | 67.94 | 68.00 | 67.19 | 67.30 | 116,712 | -0.55(-0.81%) |
Jul 20, 2016 | 67.80 | 68.21 | 67.75 | 67.85 | 138,884 | -0.07(-0.10%) |
Jul 19, 2016 | 67.59 | 68.09 | 67.56 | 67.92 | 127,828 | +0.20(+0.30%) |
Jul 18, 2016 | 67.58 | 67.94 | 67.58 | 67.72 | 145,829 | +0.30(+0.44%) |
Jul 15, 2016 | 67.99 | 67.99 | 67.17 | 67.42 | 87,701 | -0.25(-0.37%) |
Jul 14, 2016 | 67.28 | 68.26 | 67.47 | 67.67 | 163,922 | +0.39(+0.58%) |
Jul 13, 2016 | 67.76 | 68.22 | 67.18 | 67.28 | 173,479 | -0.57(-0.84%) |
Jul 12, 2016 | 67.60 | 68.07 | 67.22 | 67.85 | 231,484 | +0.51(+0.76%) |
Jul 11, 2016 | 67.74 | 68.03 | 67.28 | 67.34 | 201,782 | -0.12(-0.18%) |
Jul 08, 2016 | 66.76 | 68.00 | 66.74 | 67.46 | 362,514 | +1.04(+1.57%) |
Jul 07, 2016 | 66.64 | 67.18 | 66.42 | 66.42 | 237,639 | -0.18(-0.27%) |
Jul 06, 2016 | 66.57 | 67.10 | 66.36 | 66.60 | 275,913 | -0.15(-0.22%) |
Jul 05, 2016 | 66.03 | 67.04 | 66.01 | 66.75 | 199,139 | +0.38(+0.57%) |