Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.79 | 63.31 | 62.12 | 62.99 | 222,113 | +0.58(+0.92%) |
Sep 29, 2016 | 63.45 | 63.74 | 62.37 | 62.41 | 255,776 | -1.38(-2.16%) |
Sep 28, 2016 | 63.38 | 63.80 | 62.87 | 63.79 | 161,977 | +0.62(+0.99%) |
Sep 27, 2016 | 62.38 | 63.38 | 62.16 | 63.17 | 277,805 | +0.77(+1.23%) |
Sep 26, 2016 | 62.75 | 62.94 | 62.05 | 62.40 | 227,178 | -0.57(-0.90%) |
Sep 23, 2016 | 63.61 | 64.16 | 62.84 | 62.97 | 250,057 | -0.96(-1.51%) |
Sep 22, 2016 | 63.27 | 64.07 | 63.27 | 63.93 | 289,613 | +0.88(+1.39%) |
Sep 21, 2016 | 63.09 | 63.33 | 62.24 | 63.05 | 260,966 | +0.26(+0.42%) |
Sep 20, 2016 | 63.65 | 64.29 | 62.77 | 62.79 | 202,661 | -0.71(-1.12%) |
Sep 19, 2016 | 64.49 | 64.83 | 63.27 | 63.50 | 223,904 | -0.91(-1.41%) |
Sep 16, 2016 | 64.68 | 64.85 | 63.98 | 64.41 | 648,269 | -0.18(-0.28%) |
Sep 15, 2016 | 64.59 | 64.86 | 64.04 | 64.59 | 334,546 | +0.17(+0.26%) |
Sep 14, 2016 | 64.16 | 65.10 | 64.15 | 64.42 | 313,991 | +0.53(+0.83%) |
Sep 13, 2016 | 64.60 | 65.10 | 63.60 | 63.89 | 323,058 | -1.60(-2.44%) |
Sep 12, 2016 | 64.00 | 65.49 | 63.18 | 65.48 | 282,636 | +1.15(+1.79%) |
Sep 09, 2016 | 65.60 | 65.81 | 64.33 | 64.33 | 463,163 | -1.85(-2.80%) |
Sep 08, 2016 | 66.08 | 66.51 | 65.71 | 66.18 | 307,617 | +0.09(+0.13%) |
Sep 07, 2016 | 65.46 | 66.12 | 65.39 | 66.10 | 385,291 | +0.67(+1.03%) |
Sep 06, 2016 | 65.25 | 65.74 | 64.83 | 65.43 | 375,271 | +0.20(+0.30%) |
Sep 02, 2016 | 65.12 | 65.23 | 65.23 | 65.23 | 330,684 | -0.03(-0.04%) |
Sep 01, 2016 | 64.52 | 65.26 | 63.73 | 65.26 | 496,822 | +0.79(+1.23%) |
Aug 31, 2016 | 65.56 | 66.01 | 63.98 | 64.46 | 684,972 | +0.06(+0.09%) |
Aug 30, 2016 | 64.14 | 64.54 | 63.84 | 64.41 | 207,579 | +0.29(+0.46%) |
Aug 29, 2016 | 64.17 | 64.59 | 63.95 | 64.11 | 228,386 | +0.15(+0.24%) |
Aug 26, 2016 | 63.52 | 64.22 | 63.50 | 63.96 | 216,084 | +0.59(+0.93%) |
Aug 25, 2016 | 62.83 | 63.53 | 62.83 | 63.38 | 304,516 | +0.30(+0.48%) |
Aug 24, 2016 | 62.65 | 63.16 | 62.42 | 63.07 | 232,763 | +0.26(+0.41%) |
Aug 23, 2016 | 62.73 | 63.26 | 62.52 | 62.82 | 325,811 | +0.47(+0.76%) |
Aug 22, 2016 | 62.43 | 62.86 | 61.84 | 62.34 | 222,494 | +0.06(+0.09%) |
Aug 19, 2016 | 61.82 | 62.79 | 61.73 | 62.29 | 246,194 | +0.27(+0.44%) |
Aug 18, 2016 | 61.85 | 62.51 | 61.47 | 62.01 | 261,240 | +0.27(+0.44%) |
Aug 17, 2016 | 63.48 | 63.98 | 61.71 | 61.74 | 405,405 | -1.93(-3.03%) |
Aug 16, 2016 | 64.15 | 64.42 | 63.56 | 63.67 | 364,787 | -0.75(-1.16%) |
Aug 15, 2016 | 64.07 | 64.81 | 64.07 | 64.42 | 162,645 | +0.35(+0.55%) |
Aug 12, 2016 | 64.54 | 65.09 | 64.03 | 64.06 | 250,093 | -0.74(-1.15%) |
Aug 11, 2016 | 65.07 | 65.07 | 63.56 | 64.80 | 580,094 | +0.13(+0.20%) |
Aug 10, 2016 | 65.11 | 65.12 | 64.41 | 64.67 | 370,092 | -0.22(-0.33%) |
Aug 09, 2016 | 64.95 | 65.18 | 64.63 | 64.89 | 262,031 | -0.06(-0.09%) |
Aug 08, 2016 | 65.76 | 65.82 | 64.84 | 64.95 | 386,724 | -0.64(-0.98%) |
Aug 05, 2016 | 65.28 | 65.86 | 64.77 | 65.58 | 502,070 | +0.46(+0.71%) |
Aug 04, 2016 | 65.76 | 66.71 | 63.69 | 65.12 | 1,323,669 | +1.48(+2.32%) |
Aug 03, 2016 | 63.81 | 64.87 | 63.09 | 63.65 | 679,895 | +0.05(+0.07%) |
Aug 02, 2016 | 63.82 | 64.37 | 62.46 | 63.60 | 625,124 | -0.26(-0.41%) |
Aug 01, 2016 | 62.74 | 64.26 | 62.61 | 63.86 | 573,446 | +0.98(+1.56%) |
Jul 29, 2016 | 62.88 | 63.02 | 61.68 | 62.88 | 497,753 | -0.02(-0.03%) |
Jul 28, 2016 | 62.45 | 63.03 | 62.15 | 62.90 | 369,291 | +0.45(+0.72%) |
Jul 27, 2016 | 62.01 | 62.67 | 61.82 | 62.45 | 298,823 | +0.64(+1.04%) |
Jul 26, 2016 | 61.66 | 62.31 | 61.18 | 61.81 | 402,652 | -0.02(-0.03%) |
Jul 25, 2016 | 61.94 | 61.96 | 61.42 | 61.83 | 291,768 | -0.13(-0.21%) |
Jul 22, 2016 | 61.53 | 62.17 | 61.39 | 61.96 | 239,102 | +0.35(+0.57%) |
Jul 21, 2016 | 62.78 | 62.80 | 61.52 | 61.61 | 367,636 | -1.00(-1.59%) |
Jul 20, 2016 | 62.23 | 62.95 | 62.03 | 62.61 | 309,185 | +0.86(+1.39%) |
Jul 19, 2016 | 62.14 | 62.48 | 61.17 | 61.76 | 419,871 | -0.76(-1.22%) |
Jul 18, 2016 | 62.34 | 63.18 | 62.28 | 62.52 | 224,130 | +0.36(+0.58%) |
Jul 15, 2016 | 62.73 | 62.73 | 62.10 | 62.16 | 240,513 | -0.14(-0.23%) |
Jul 14, 2016 | 62.77 | 62.89 | 62.18 | 62.30 | 252,494 | +0.24(+0.38%) |
Jul 13, 2016 | 62.59 | 62.59 | 62.00 | 62.07 | 431,699 | -0.11(-0.18%) |
Jul 12, 2016 | 61.59 | 62.64 | 61.18 | 62.18 | 611,762 | +0.93(+1.52%) |
Jul 11, 2016 | 60.22 | 61.43 | 60.22 | 61.25 | 732,714 | +0.91(+1.51%) |
Jul 08, 2016 | 59.41 | 60.47 | 58.32 | 60.34 | 589,025 | +2.01(+3.45%) |
Jul 07, 2016 | 58.91 | 59.56 | 57.92 | 58.32 | 315,448 | +0.09(+0.16%) |
Jul 05, 2016 | 59.05 | 59.97 | 58.06 | 58.23 | 541,803 | -1.35(-2.26%) |