Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.64 | 60.12 | 58.56 | 59.76 | 267,029 | +1.19(+2.03%) |
Sep 29, 2016 | 59.03 | 60.35 | 58.37 | 58.57 | 81,801 | -0.41(-0.70%) |
Sep 28, 2016 | 58.83 | 59.06 | 58.21 | 58.98 | 111,383 | +0.07(+0.12%) |
Sep 27, 2016 | 59.20 | 59.53 | 58.53 | 58.91 | 153,273 | -0.29(-0.49%) |
Sep 26, 2016 | 60.34 | 60.34 | 59.07 | 59.20 | 123,785 | -1.09(-1.81%) |
Sep 23, 2016 | 61.42 | 62.28 | 60.19 | 60.29 | 178,041 | -1.43(-2.32%) |
Sep 22, 2016 | 61.40 | 62.17 | 61.05 | 61.72 | 199,665 | +0.55(+0.90%) |
Sep 21, 2016 | 60.32 | 61.31 | 60.22 | 61.17 | 209,281 | +1.19(+1.98%) |
Sep 20, 2016 | 60.43 | 61.17 | 59.95 | 59.98 | 97,978 | -0.24(-0.40%) |
Sep 19, 2016 | 60.43 | 61.12 | 59.98 | 60.22 | 51,857 | +0.06(+0.10%) |
Sep 16, 2016 | 60.79 | 61.13 | 59.62 | 60.16 | 202,351 | -0.57(-0.94%) |
Sep 15, 2016 | 59.99 | 60.82 | 59.74 | 60.73 | 98,700 | +0.76(+1.27%) |
Sep 14, 2016 | 60.86 | 61.04 | 59.87 | 59.97 | 116,231 | -0.93(-1.53%) |
Sep 13, 2016 | 61.43 | 61.47 | 60.47 | 60.90 | 111,628 | -1.26(-2.03%) |
Sep 12, 2016 | 61.38 | 62.62 | 61.31 | 62.16 | 106,471 | +0.73(+1.19%) |
Sep 09, 2016 | 62.46 | 63.15 | 61.37 | 61.43 | 96,448 | -1.47(-2.34%) |
Sep 08, 2016 | 63.77 | 64.00 | 62.78 | 62.90 | 135,564 | -0.75(-1.18%) |
Sep 07, 2016 | 63.34 | 63.83 | 63.28 | 63.65 | 114,003 | +0.14(+0.22%) |
Sep 06, 2016 | 63.54 | 63.86 | 62.90 | 63.51 | 106,287 | -0.15(-0.24%) |
Sep 02, 2016 | 63.57 | 63.66 | 63.66 | 63.66 | 124,500 | +0.34(+0.54%) |
Sep 01, 2016 | 63.23 | 63.32 | 62.19 | 63.32 | 103,395 | +0.46(+0.73%) |
Aug 31, 2016 | 63.27 | 63.61 | 62.61 | 62.86 | 92,666 | -0.72(-1.13%) |
Aug 30, 2016 | 63.49 | 63.68 | 63.00 | 63.58 | 83,806 | -0.02(-0.03%) |
Aug 29, 2016 | 62.85 | 63.68 | 62.69 | 63.60 | 57,754 | +0.60(+0.95%) |
Aug 26, 2016 | 63.33 | 63.74 | 62.68 | 63.00 | 120,552 | -0.58(-0.91%) |
Aug 25, 2016 | 63.00 | 63.64 | 62.70 | 63.58 | 107,039 | +0.40(+0.63%) |
Aug 24, 2016 | 63.10 | 63.40 | 62.46 | 63.18 | 171,287 | -0.08(-0.13%) |
Aug 23, 2016 | 61.79 | 63.29 | 61.60 | 63.26 | 199,287 | +1.26(+2.03%) |
Aug 22, 2016 | 61.65 | 62.12 | 61.15 | 62.00 | 161,693 | -0.23(-0.37%) |
Aug 19, 2016 | 61.85 | 62.54 | 60.87 | 62.23 | 73,072 | +0.43(+0.70%) |
Aug 18, 2016 | 57.23 | 62.76 | 57.23 | 61.80 | 167,917 | -0.14(-0.23%) |
Aug 17, 2016 | 61.61 | 62.52 | 61.07 | 61.94 | 127,058 | +0.50(+0.81%) |
Aug 16, 2016 | 61.17 | 62.19 | 61.17 | 61.44 | 106,659 | +0.20(+0.33%) |
Aug 15, 2016 | 60.98 | 61.36 | 60.46 | 61.24 | 97,683 | +0.19(+0.31%) |
Aug 12, 2016 | 61.49 | 61.65 | 60.90 | 61.05 | 93,252 | -0.46(-0.75%) |
Aug 11, 2016 | 60.85 | 61.99 | 60.39 | 61.51 | 89,183 | +0.68(+1.12%) |
Aug 10, 2016 | 60.46 | 61.11 | 60.33 | 60.83 | 36,674 | -0.21(-0.34%) |
Aug 09, 2016 | 60.21 | 61.15 | 59.64 | 61.04 | 65,031 | +0.33(+0.54%) |
Aug 08, 2016 | 60.51 | 60.84 | 60.01 | 60.71 | 71,182 | -0.17(-0.28%) |
Aug 05, 2016 | 59.63 | 60.93 | 59.03 | 60.88 | 119,273 | +1.86(+3.15%) |
Aug 04, 2016 | 60.19 | 60.73 | 58.90 | 59.02 | 190,397 | -1.42(-2.35%) |
Aug 03, 2016 | 60.63 | 60.80 | 59.61 | 60.44 | 109,067 | -0.26(-0.43%) |
Aug 02, 2016 | 61.56 | 61.81 | 60.63 | 60.70 | 82,078 | -1.00(-1.62%) |
Aug 01, 2016 | 61.78 | 62.00 | 61.22 | 61.70 | 90,604 | +0.23(+0.37%) |
Jul 29, 2016 | 61.45 | 61.89 | 61.04 | 61.47 | 125,520 | +0.03(+0.05%) |
Jul 28, 2016 | 62.36 | 62.71 | 61.42 | 61.44 | 110,757 | -0.93(-1.49%) |
Jul 27, 2016 | 65.00 | 65.00 | 61.38 | 62.37 | 218,037 | -2.09(-3.24%) |
Jul 26, 2016 | 64.24 | 64.90 | 64.08 | 64.46 | 143,508 | +0.08(+0.12%) |
Jul 25, 2016 | 63.65 | 64.89 | 63.65 | 64.38 | 112,581 | +0.53(+0.83%) |
Jul 22, 2016 | 63.05 | 63.98 | 62.69 | 63.85 | 132,297 | +1.01(+1.61%) |
Jul 21, 2016 | 63.26 | 63.98 | 62.72 | 62.84 | 79,703 | -0.99(-1.55%) |
Jul 20, 2016 | 63.42 | 64.08 | 63.13 | 63.83 | 104,994 | +0.64(+1.01%) |
Jul 19, 2016 | 62.80 | 63.74 | 62.41 | 63.19 | 169,715 | +0.45(+0.72%) |
Jul 18, 2016 | 64.24 | 64.32 | 62.71 | 62.74 | 139,487 | -1.51(-2.35%) |
Jul 15, 2016 | 64.24 | 64.45 | 63.48 | 64.25 | 84,909 | +0.48(+0.75%) |
Jul 14, 2016 | 64.03 | 64.27 | 63.61 | 63.77 | 79,184 | +0.33(+0.52%) |
Jul 13, 2016 | 64.11 | 64.31 | 63.22 | 63.44 | 78,022 | -0.31(-0.49%) |
Jul 12, 2016 | 62.80 | 64.58 | 62.80 | 63.75 | 177,671 | +1.19(+1.90%) |
Jul 11, 2016 | 62.12 | 62.64 | 61.85 | 62.56 | 101,282 | +0.64(+1.03%) |
Jul 08, 2016 | 60.81 | 62.22 | 60.40 | 61.92 | 96,304 | +1.52(+2.52%) |
Jul 07, 2016 | 60.42 | 61.70 | 60.00 | 60.40 | 51,917 | +0.23(+0.38%) |
Jul 05, 2016 | 60.57 | 60.65 | 59.81 | 60.17 | 133,761 | -0.74(-1.21%) |