Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.42 | 59.93 | 57.57 | 57.71 | 719,363 | -0.76(-1.30%) |
Sep 29, 2016 | 58.50 | 58.88 | 57.46 | 58.47 | 659,816 | -0.31(-0.53%) |
Sep 28, 2016 | 58.25 | 59.29 | 57.13 | 58.79 | 682,094 | +0.63(+1.08%) |
Sep 27, 2016 | 58.41 | 58.51 | 57.53 | 58.16 | 465,869 | -0.74(-1.26%) |
Sep 26, 2016 | 59.77 | 59.89 | 58.83 | 58.90 | 447,759 | -0.46(-0.78%) |
Sep 23, 2016 | 61.03 | 61.11 | 59.02 | 59.36 | 766,306 | -1.60(-2.63%) |
Sep 22, 2016 | 62.61 | 63.21 | 60.25 | 60.97 | 733,244 | -0.69(-1.11%) |
Sep 21, 2016 | 59.74 | 61.80 | 59.28 | 61.65 | 1,019,658 | +2.86(+4.86%) |
Sep 20, 2016 | 58.85 | 59.36 | 58.43 | 58.79 | 377,474 | +0.11(+0.18%) |
Sep 19, 2016 | 58.69 | 59.02 | 58.17 | 58.69 | 764,151 | +0.72(+1.24%) |
Sep 16, 2016 | 58.16 | 58.64 | 57.56 | 57.97 | 2,400,898 | -0.68(-1.15%) |
Sep 15, 2016 | 57.58 | 59.37 | 57.37 | 58.64 | 956,775 | +0.78(+1.34%) |
Sep 14, 2016 | 58.50 | 59.37 | 57.65 | 57.87 | 676,199 | -0.26(-0.44%) |
Sep 13, 2016 | 59.58 | 59.64 | 57.82 | 58.12 | 866,609 | -1.73(-2.88%) |
Sep 12, 2016 | 58.17 | 60.28 | 57.87 | 59.85 | 1,068,406 | +1.06(+1.80%) |
Sep 09, 2016 | 61.12 | 61.12 | 58.66 | 58.79 | 1,035,174 | -2.62(-4.27%) |
Sep 08, 2016 | 62.18 | 62.24 | 60.96 | 61.42 | 614,550 | -0.96(-1.54%) |
Sep 07, 2016 | 62.53 | 62.98 | 61.44 | 62.38 | 806,433 | -0.11(-0.18%) |
Sep 06, 2016 | 61.70 | 62.65 | 60.92 | 62.49 | 824,299 | +1.71(+2.81%) |
Sep 02, 2016 | 60.29 | 60.79 | 60.79 | 60.79 | 762,852 | +1.81(+3.07%) |
Sep 01, 2016 | 56.93 | 59.05 | 56.39 | 58.97 | 1,179,704 | +1.71(+2.98%) |
Aug 31, 2016 | 56.64 | 57.58 | 56.33 | 57.27 | 1,190,125 | +0.25(+0.43%) |
Aug 30, 2016 | 59.14 | 59.79 | 56.85 | 57.02 | 985,831 | -2.64(-4.43%) |
Aug 29, 2016 | 58.83 | 60.16 | 58.66 | 59.66 | 488,569 | +0.32(+0.54%) |
Aug 26, 2016 | 60.39 | 61.75 | 58.70 | 59.34 | 868,293 | -0.10(-0.17%) |
Aug 25, 2016 | 58.95 | 61.00 | 58.69 | 59.44 | 1,164,396 | +0.16(+0.28%) |
Aug 24, 2016 | 61.80 | 61.80 | 58.46 | 59.28 | 1,679,743 | -3.39(-5.41%) |
Aug 23, 2016 | 64.00 | 64.26 | 62.57 | 62.66 | 372,078 | -1.12(-1.76%) |
Aug 22, 2016 | 62.71 | 63.87 | 62.64 | 63.79 | 452,962 | +0.12(+0.19%) |
Aug 19, 2016 | 63.75 | 64.07 | 62.38 | 63.66 | 1,087,721 | -1.03(-1.60%) |
Aug 18, 2016 | 64.74 | 64.94 | 64.28 | 64.70 | 400,313 | +0.13(+0.20%) |
Aug 17, 2016 | 63.64 | 64.66 | 62.72 | 64.57 | 691,691 | +0.37(+0.57%) |
Aug 16, 2016 | 64.21 | 64.85 | 63.38 | 64.20 | 464,398 | +0.26(+0.41%) |
Aug 15, 2016 | 63.98 | 64.71 | 63.85 | 63.94 | 1,014,029 | +0.15(+0.23%) |
Aug 12, 2016 | 65.37 | 65.62 | 63.49 | 63.79 | 486,642 | -0.66(-1.03%) |
Aug 11, 2016 | 64.95 | 65.40 | 64.01 | 64.45 | 491,526 | -0.37(-0.57%) |
Aug 10, 2016 | 66.30 | 66.57 | 64.67 | 64.82 | 636,971 | -0.22(-0.34%) |
Aug 09, 2016 | 63.90 | 65.31 | 63.90 | 65.04 | 486,372 | +1.37(+2.15%) |
Aug 08, 2016 | 63.25 | 64.30 | 62.86 | 63.67 | 690,146 | +0.43(+0.67%) |
Aug 05, 2016 | 63.10 | 63.77 | 62.57 | 63.25 | 679,351 | -1.25(-1.95%) |
Aug 04, 2016 | 64.02 | 64.92 | 63.92 | 64.50 | 465,481 | +0.58(+0.91%) |
Aug 03, 2016 | 64.05 | 64.27 | 62.78 | 63.92 | 566,352 | -0.55(-0.85%) |
Aug 02, 2016 | 64.86 | 65.30 | 64.40 | 64.47 | 766,815 | +0.59(+0.92%) |
Aug 01, 2016 | 63.04 | 64.35 | 62.43 | 63.88 | 377,763 | +0.70(+1.10%) |
Jul 29, 2016 | 62.61 | 63.61 | 62.03 | 63.18 | 675,418 | +1.50(+2.43%) |
Jul 28, 2016 | 61.78 | 62.20 | 60.67 | 61.68 | 358,468 | +0.07(+0.12%) |
Jul 27, 2016 | 60.53 | 62.26 | 58.89 | 61.61 | 745,756 | +1.66(+2.78%) |
Jul 26, 2016 | 59.92 | 60.34 | 59.52 | 59.94 | 704,143 | +0.43(+0.73%) |
Jul 25, 2016 | 59.74 | 59.74 | 58.46 | 59.51 | 626,801 | -1.01(-1.67%) |
Jul 22, 2016 | 60.15 | 60.73 | 60.01 | 60.52 | 340,020 | -0.19(-0.31%) |
Jul 21, 2016 | 60.08 | 60.96 | 59.58 | 60.70 | 829,967 | +0.99(+1.66%) |
Jul 20, 2016 | 60.99 | 61.64 | 59.52 | 59.71 | 850,813 | -2.50(-4.02%) |
Jul 19, 2016 | 62.36 | 62.74 | 61.77 | 62.21 | 670,330 | -0.15(-0.24%) |
Jul 18, 2016 | 61.50 | 62.41 | 61.18 | 62.36 | 446,768 | +0.71(+1.14%) |
Jul 15, 2016 | 61.90 | 62.48 | 61.41 | 61.66 | 499,685 | -0.85(-1.36%) |
Jul 14, 2016 | 62.02 | 62.69 | 61.11 | 62.51 | 942,838 | -1.07(-1.68%) |
Jul 13, 2016 | 62.96 | 64.30 | 62.96 | 63.57 | 587,837 | +1.44(+2.32%) |
Jul 12, 2016 | 64.44 | 64.69 | 62.11 | 62.13 | 914,153 | -2.56(-3.96%) |
Jul 11, 2016 | 64.26 | 64.94 | 63.59 | 64.69 | 686,648 | -0.34(-0.52%) |
Jul 08, 2016 | 63.55 | 65.50 | 63.35 | 65.03 | 889,354 | +1.67(+2.64%) |
Jul 07, 2016 | 64.83 | 64.94 | 62.86 | 63.35 | 735,701 | -2.03(-3.11%) |
Jul 06, 2016 | 64.68 | 65.80 | 63.90 | 65.39 | 1,169,536 | +1.29(+2.01%) |
Jul 05, 2016 | 64.51 | 64.56 | 63.00 | 64.10 | 1,285,483 | -0.47(-0.72%) |