Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 66.73 | 67.90 | 65.90 | 67.51 | 69,807 | +1.10(+1.66%) |
Sep 29, 2016 | 66.92 | 67.46 | 66.37 | 66.41 | 52,460 | -0.51(-0.76%) |
Sep 28, 2016 | 66.00 | 68.16 | 66.00 | 66.92 | 245,316 | +1.09(+1.65%) |
Sep 27, 2016 | 65.99 | 67.18 | 65.07 | 65.83 | 57,642 | -0.12(-0.18%) |
Sep 26, 2016 | 66.51 | 67.02 | 65.39 | 65.95 | 55,803 | -0.77(-1.15%) |
Sep 23, 2016 | 67.10 | 67.96 | 66.39 | 66.72 | 44,752 | -0.77(-1.14%) |
Sep 22, 2016 | 66.44 | 67.65 | 66.10 | 67.48 | 55,848 | +1.66(+2.52%) |
Sep 21, 2016 | 65.88 | 66.43 | 64.94 | 65.82 | 66,851 | +0.43(+0.66%) |
Sep 20, 2016 | 65.37 | 66.16 | 64.90 | 65.39 | 40,198 | +0.23(+0.35%) |
Sep 19, 2016 | 64.95 | 66.34 | 64.78 | 65.16 | 54,526 | +0.57(+0.88%) |
Sep 16, 2016 | 65.02 | 65.58 | 63.60 | 64.60 | 116,210 | -0.46(-0.70%) |
Sep 15, 2016 | 63.76 | 65.48 | 63.48 | 65.06 | 68,522 | +1.08(+1.68%) |
Sep 14, 2016 | 63.88 | 64.23 | 63.41 | 63.98 | 48,454 | +0.05(+0.09%) |
Sep 13, 2016 | 64.64 | 65.21 | 63.09 | 63.92 | 72,904 | -1.04(-1.60%) |
Sep 12, 2016 | 64.02 | 65.34 | 63.43 | 64.96 | 97,670 | +0.68(+1.05%) |
Sep 09, 2016 | 65.55 | 65.79 | 64.21 | 64.29 | 82,483 | -1.59(-2.41%) |
Sep 08, 2016 | 64.97 | 65.96 | 64.35 | 65.88 | 79,976 | +0.92(+1.42%) |
Sep 07, 2016 | 64.99 | 65.25 | 63.82 | 64.95 | 98,866 | +0.03(+0.04%) |
Sep 06, 2016 | 66.32 | 66.32 | 64.57 | 64.93 | 125,015 | -1.50(-2.25%) |
Sep 02, 2016 | 65.76 | 66.42 | 66.42 | 66.42 | 40,765 | +1.16(+1.78%) |
Sep 01, 2016 | 65.69 | 65.69 | 64.77 | 65.27 | 44,671 | -0.40(-0.61%) |
Aug 31, 2016 | 66.71 | 66.76 | 65.65 | 65.67 | 59,169 | -1.16(-1.73%) |
Aug 30, 2016 | 67.20 | 67.30 | 66.49 | 66.83 | 61,953 | +0.03(+0.04%) |
Aug 29, 2016 | 67.67 | 68.09 | 66.75 | 66.80 | 49,827 | -0.89(-1.32%) |
Aug 26, 2016 | 67.69 | 67.93 | 67.07 | 67.69 | 74,518 | -0.13(-0.19%) |
Aug 25, 2016 | 67.76 | 68.32 | 67.26 | 67.82 | 140,216 | -0.01(-0.01%) |
Aug 24, 2016 | 67.44 | 68.23 | 67.09 | 67.83 | 78,930 | +0.46(+0.68%) |
Aug 23, 2016 | 67.04 | 67.99 | 66.88 | 67.37 | 64,270 | +0.53(+0.79%) |
Aug 22, 2016 | 66.20 | 67.13 | 65.76 | 66.84 | 51,386 | +0.19(+0.29%) |
Aug 19, 2016 | 65.26 | 66.83 | 65.26 | 66.65 | 74,707 | +1.19(+1.81%) |
Aug 18, 2016 | 64.98 | 66.07 | 64.84 | 65.47 | 71,721 | +0.30(+0.46%) |
Aug 17, 2016 | 64.90 | 66.32 | 64.73 | 65.16 | 50,199 | +0.12(+0.18%) |
Aug 16, 2016 | 65.01 | 65.35 | 64.80 | 65.05 | 44,505 | -0.38(-0.59%) |
Aug 15, 2016 | 64.74 | 66.32 | 64.60 | 65.43 | 72,699 | +0.65(+1.00%) |
Aug 12, 2016 | 64.13 | 64.95 | 64.02 | 64.78 | 93,697 | +0.84(+1.31%) |
Aug 11, 2016 | 63.39 | 64.20 | 63.19 | 63.95 | 62,864 | +0.32(+0.50%) |
Aug 10, 2016 | 63.77 | 64.51 | 63.27 | 63.63 | 58,559 | -0.22(-0.34%) |
Aug 09, 2016 | 63.83 | 65.07 | 63.21 | 63.85 | 74,580 | +0.24(+0.37%) |
Aug 08, 2016 | 63.35 | 64.11 | 63.35 | 63.61 | 54,198 | -0.05(-0.09%) |
Aug 05, 2016 | 63.25 | 64.21 | 63.25 | 63.66 | 62,137 | +0.62(+0.98%) |
Aug 04, 2016 | 64.43 | 64.78 | 63.03 | 63.05 | 48,284 | -1.10(-1.71%) |
Aug 03, 2016 | 63.53 | 64.68 | 63.00 | 64.15 | 62,490 | +0.72(+1.13%) |
Aug 02, 2016 | 63.86 | 64.19 | 63.23 | 63.43 | 72,092 | -0.49(-0.77%) |
Aug 01, 2016 | 63.71 | 64.39 | 63.02 | 63.92 | 86,332 | +0.15(+0.24%) |
Jul 29, 2016 | 62.93 | 63.84 | 62.89 | 63.76 | 85,164 | +0.59(+0.94%) |
Jul 28, 2016 | 63.82 | 63.82 | 62.90 | 63.17 | 44,719 | -0.67(-1.05%) |
Jul 27, 2016 | 63.97 | 64.25 | 62.95 | 63.85 | 47,008 | +0.10(+0.16%) |
Jul 26, 2016 | 62.85 | 64.30 | 62.85 | 63.75 | 57,188 | +1.05(+1.67%) |
Jul 25, 2016 | 62.77 | 63.52 | 62.26 | 62.70 | 95,822 | -0.55(-0.88%) |
Jul 22, 2016 | 61.66 | 63.33 | 60.88 | 63.25 | 182,168 | +1.41(+2.28%) |
Jul 21, 2016 | 62.17 | 62.48 | 61.37 | 61.85 | 109,733 | +0.35(+0.56%) |
Jul 20, 2016 | 62.18 | 62.53 | 61.37 | 61.50 | 37,740 | -0.70(-1.13%) |
Jul 19, 2016 | 63.55 | 63.55 | 62.16 | 62.20 | 67,086 | -0.82(-1.30%) |
Jul 18, 2016 | 62.37 | 63.16 | 61.93 | 63.02 | 189,977 | +0.66(+1.06%) |
Jul 15, 2016 | 63.62 | 63.64 | 61.80 | 62.35 | 131,032 | -0.87(-1.38%) |
Jul 14, 2016 | 63.35 | 64.11 | 62.98 | 63.23 | 163,176 | +0.33(+0.52%) |
Jul 13, 2016 | 63.71 | 64.13 | 62.47 | 62.90 | 104,211 | -0.22(-0.35%) |
Jul 12, 2016 | 63.39 | 63.60 | 62.31 | 63.12 | 160,335 | +0.46(+0.74%) |
Jul 11, 2016 | 64.06 | 64.26 | 62.65 | 62.66 | 104,457 | -1.40(-2.19%) |
Jul 08, 2016 | 61.44 | 66.02 | 61.07 | 64.05 | 442,263 | +2.98(+4.88%) |
Jul 07, 2016 | 60.92 | 61.79 | 60.39 | 61.07 | 166,407 | +0.15(+0.24%) |
Jul 06, 2016 | 60.36 | 61.47 | 59.98 | 60.93 | 112,118 | +0.22(+0.36%) |
Jul 05, 2016 | 61.50 | 61.97 | 59.80 | 60.71 | 187,344 | -1.35(-2.17%) |