Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.06 | 62.29 | 60.50 | 60.50 | 2,124,230 | -1.15(-1.87%) |
Sep 29, 2016 | 61.79 | 62.13 | 61.30 | 61.65 | 1,244,859 | -0.53(-0.85%) |
Sep 28, 2016 | 61.62 | 62.23 | 61.49 | 62.18 | 795,095 | +0.56(+0.90%) |
Sep 27, 2016 | 61.99 | 62.51 | 61.49 | 61.62 | 863,630 | -0.38(-0.61%) |
Sep 26, 2016 | 60.93 | 62.26 | 60.76 | 62.00 | 1,294,256 | +1.04(+1.70%) |
Sep 23, 2016 | 60.48 | 61.57 | 59.70 | 60.97 | 1,335,851 | +0.45(+0.74%) |
Sep 22, 2016 | 59.60 | 60.68 | 59.54 | 60.52 | 1,270,755 | +1.36(+2.29%) |
Sep 21, 2016 | 58.84 | 59.28 | 57.77 | 59.16 | 1,320,215 | +0.25(+0.43%) |
Sep 20, 2016 | 59.44 | 59.44 | 58.90 | 58.91 | 1,352,670 | -0.18(-0.31%) |
Sep 19, 2016 | 58.79 | 59.19 | 58.68 | 59.09 | 1,443,142 | +0.27(+0.47%) |
Sep 16, 2016 | 59.00 | 59.24 | 58.58 | 58.82 | 2,292,060 | -0.43(-0.72%) |
Sep 15, 2016 | 58.76 | 59.34 | 58.70 | 59.25 | 1,362,477 | +0.48(+0.82%) |
Sep 14, 2016 | 58.13 | 59.02 | 58.10 | 58.77 | 1,494,594 | +0.73(+1.26%) |
Sep 13, 2016 | 58.94 | 59.39 | 57.93 | 58.03 | 2,092,415 | -1.20(-2.03%) |
Sep 12, 2016 | 60.26 | 60.66 | 59.11 | 59.24 | 3,182,650 | -1.05(-1.74%) |
Sep 09, 2016 | 61.09 | 61.49 | 60.12 | 60.29 | 1,372,523 | -1.47(-2.38%) |
Sep 08, 2016 | 62.10 | 62.30 | 61.56 | 61.76 | 1,715,794 | -0.60(-0.96%) |
Sep 07, 2016 | 61.77 | 62.47 | 61.40 | 62.35 | 1,025,705 | +0.45(+0.72%) |
Sep 06, 2016 | 61.77 | 62.01 | 61.11 | 61.91 | 1,032,653 | +0.16(+0.26%) |
Sep 02, 2016 | 61.37 | 61.75 | 61.75 | 61.75 | 870,296 | +0.64(+1.05%) |
Sep 01, 2016 | 60.76 | 61.74 | 60.52 | 61.11 | 1,215,419 | +0.35(+0.57%) |
Aug 31, 2016 | 60.72 | 61.24 | 60.19 | 60.76 | 1,587,421 | +0.11(+0.19%) |
Aug 30, 2016 | 60.69 | 60.91 | 60.00 | 60.65 | 1,165,358 | -0.14(-0.22%) |
Aug 29, 2016 | 60.42 | 61.18 | 60.35 | 60.78 | 668,089 | +0.53(+0.88%) |
Aug 26, 2016 | 61.07 | 61.24 | 59.69 | 60.26 | 1,378,217 | -0.84(-1.37%) |
Aug 25, 2016 | 60.82 | 61.53 | 60.59 | 61.09 | 928,502 | +0.32(+0.52%) |
Aug 24, 2016 | 61.24 | 61.37 | 60.49 | 60.78 | 1,043,078 | -0.46(-0.75%) |
Aug 23, 2016 | 61.48 | 61.57 | 61.10 | 61.24 | 1,061,311 | -0.13(-0.21%) |
Aug 22, 2016 | 60.98 | 61.67 | 60.72 | 61.37 | 937,547 | +0.42(+0.69%) |
Aug 19, 2016 | 61.75 | 61.77 | 60.39 | 60.94 | 1,153,986 | -0.74(-1.20%) |
Aug 18, 2016 | 62.40 | 62.48 | 61.51 | 61.68 | 845,400 | -0.61(-0.98%) |
Aug 17, 2016 | 62.19 | 62.42 | 61.55 | 62.29 | 1,059,768 | +0.02(+0.02%) |
Aug 16, 2016 | 62.72 | 62.75 | 61.96 | 62.28 | 1,282,324 | -0.41(-0.66%) |
Aug 15, 2016 | 63.22 | 63.27 | 62.63 | 62.69 | 1,865,542 | -0.25(-0.40%) |
Aug 12, 2016 | 62.84 | 64.21 | 62.77 | 62.94 | 1,824,205 | -0.08(-0.13%) |
Aug 11, 2016 | 63.36 | 63.40 | 62.78 | 63.03 | 1,613,633 | -0.16(-0.25%) |
Aug 10, 2016 | 62.77 | 63.27 | 62.52 | 63.18 | 2,369,534 | +0.65(+1.04%) |
Aug 09, 2016 | 62.02 | 62.57 | 61.49 | 62.53 | 1,124,782 | +0.46(+0.74%) |
Aug 08, 2016 | 62.04 | 62.93 | 61.96 | 62.07 | 1,486,145 | -0.14(-0.23%) |
Aug 05, 2016 | 62.04 | 63.29 | 61.33 | 62.22 | 1,961,083 | +0.37(+0.60%) |
Aug 04, 2016 | 62.30 | 62.49 | 61.37 | 61.85 | 2,017,786 | -0.80(-1.28%) |
Aug 03, 2016 | 64.13 | 64.20 | 62.23 | 62.65 | 2,945,366 | -1.60(-2.49%) |
Aug 02, 2016 | 65.27 | 65.74 | 64.04 | 64.25 | 2,135,921 | -1.06(-1.62%) |
Aug 01, 2016 | 64.87 | 65.52 | 64.78 | 65.30 | 1,799,667 | +0.41(+0.64%) |
Jul 29, 2016 | 64.75 | 66.83 | 64.47 | 64.89 | 3,604,726 | +0.03(+0.05%) |
Jul 28, 2016 | 66.85 | 67.05 | 63.51 | 64.86 | 4,634,696 | -2.96(-4.36%) |
Jul 27, 2016 | 68.03 | 68.20 | 67.26 | 67.82 | 897,654 | -0.38(-0.55%) |
Jul 26, 2016 | 69.26 | 69.26 | 68.00 | 68.19 | 802,055 | -1.10(-1.59%) |
Jul 25, 2016 | 70.34 | 70.74 | 68.45 | 69.29 | 1,578,386 | -1.33(-1.88%) |
Jul 22, 2016 | 69.92 | 70.86 | 69.89 | 70.62 | 721,134 | +0.55(+0.79%) |
Jul 21, 2016 | 69.99 | 70.25 | 69.48 | 70.07 | 1,056,799 | +0.04(+0.05%) |
Jul 20, 2016 | 69.61 | 70.09 | 69.20 | 70.03 | 1,135,434 | +0.45(+0.65%) |
Jul 19, 2016 | 69.48 | 69.71 | 68.89 | 69.58 | 970,984 | -0.10(-0.14%) |
Jul 18, 2016 | 70.04 | 70.19 | 69.31 | 69.68 | 1,390,696 | -0.26(-0.37%) |
Jul 15, 2016 | 71.09 | 71.09 | 69.61 | 69.93 | 1,401,406 | -1.06(-1.49%) |
Jul 14, 2016 | 71.13 | 71.13 | 70.07 | 70.99 | 1,499,517 | -0.20(-0.29%) |
Jul 13, 2016 | 70.32 | 71.28 | 70.26 | 71.19 | 1,008,593 | +0.67(+0.95%) |
Jul 12, 2016 | 70.46 | 70.61 | 69.66 | 70.52 | 1,318,213 | -0.14(-0.19%) |
Jul 11, 2016 | 70.86 | 70.86 | 69.68 | 70.66 | 808,082 | +0.32(+0.45%) |
Jul 08, 2016 | 69.20 | 70.61 | 69.43 | 70.34 | 1,739,690 | +0.91(+1.31%) |
Jul 07, 2016 | 69.47 | 69.62 | 68.46 | 69.43 | 1,034,388 | -0.32(-0.45%) |
Jul 06, 2016 | 69.97 | 70.27 | 69.19 | 69.75 | 1,214,446 | -0.60(-0.85%) |
Jul 05, 2016 | 68.06 | 70.44 | 68.06 | 70.34 | 1,726,630 | +1.96(+2.87%) |