Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.22 | 69.58 | 67.50 | 69.12 | 36,494 | +0.62(+0.91%) |
Sep 29, 2016 | 68.62 | 69.09 | 67.35 | 68.50 | 22,908 | -0.23(-0.33%) |
Sep 28, 2016 | 67.74 | 69.05 | 66.91 | 68.73 | 27,141 | +1.04(+1.54%) |
Sep 27, 2016 | 65.80 | 68.43 | 65.80 | 67.69 | 58,583 | +1.86(+2.83%) |
Sep 26, 2016 | 65.22 | 65.95 | 64.43 | 65.83 | 25,253 | +0.32(+0.49%) |
Sep 23, 2016 | 64.95 | 65.94 | 64.89 | 65.51 | 20,077 | +0.29(+0.44%) |
Sep 22, 2016 | 65.94 | 65.94 | 64.69 | 65.22 | 26,882 | -0.57(-0.87%) |
Sep 21, 2016 | 63.00 | 65.89 | 63.00 | 65.79 | 17,201 | +3.21(+5.13%) |
Sep 20, 2016 | 63.00 | 63.10 | 62.45 | 62.58 | 36,268 | -0.57(-0.90%) |
Sep 19, 2016 | 63.00 | 63.17 | 62.85 | 63.15 | 26,776 | -0.41(-0.65%) |
Sep 16, 2016 | 64.20 | 64.20 | 62.61 | 63.56 | 57,831 | -0.75(-1.17%) |
Sep 15, 2016 | 63.85 | 64.31 | 63.60 | 64.31 | 15,706 | +0.32(+0.50%) |
Sep 14, 2016 | 64.18 | 64.26 | 62.98 | 63.99 | 7,266 | +0.20(+0.31%) |
Sep 13, 2016 | 64.58 | 64.58 | 63.48 | 63.79 | 65,867 | -0.95(-1.47%) |
Sep 12, 2016 | 64.47 | 66.04 | 63.85 | 64.74 | 63,775 | +0.40(+0.62%) |
Sep 09, 2016 | 65.00 | 65.34 | 64.34 | 64.34 | 37,041 | -1.66(-2.52%) |
Sep 08, 2016 | 65.89 | 66.35 | 65.68 | 66.00 | 7,312 | -0.12(-0.18%) |
Sep 07, 2016 | 65.50 | 66.20 | 64.93 | 66.12 | 17,889 | +0.71(+1.09%) |
Sep 06, 2016 | 65.18 | 65.56 | 64.86 | 65.41 | 18,554 | +0.12(+0.18%) |
Sep 02, 2016 | 65.05 | 65.29 | 65.29 | 65.29 | 20,100 | +0.43(+0.66%) |
Sep 01, 2016 | 64.67 | 65.16 | 64.00 | 64.86 | 23,575 | +0.49(+0.76%) |
Aug 31, 2016 | 63.94 | 64.37 | 61.13 | 64.37 | 9,720 | +0.69(+1.08%) |
Aug 30, 2016 | 63.50 | 64.20 | 62.76 | 63.68 | 10,414 | +0.19(+0.30%) |
Aug 29, 2016 | 63.96 | 64.20 | 63.15 | 63.49 | 6,169 | -0.78(-1.21%) |
Aug 26, 2016 | 64.72 | 65.19 | 63.40 | 64.27 | 18,198 | -0.44(-0.68%) |
Aug 25, 2016 | 63.90 | 64.74 | 63.35 | 64.71 | 27,045 | +1.40(+2.21%) |
Aug 24, 2016 | 63.14 | 63.47 | 62.44 | 63.31 | 14,348 | +0.77(+1.23%) |
Aug 23, 2016 | 61.86 | 62.79 | 61.86 | 62.54 | 24,904 | +0.58(+0.94%) |
Aug 22, 2016 | 61.62 | 61.96 | 61.31 | 61.96 | 8,594 | +0.12(+0.19%) |
Aug 19, 2016 | 61.22 | 61.84 | 61.02 | 61.84 | 15,755 | +0.68(+1.11%) |
Aug 18, 2016 | 61.00 | 61.48 | 60.39 | 61.16 | 12,973 | +0.26(+0.43%) |
Aug 17, 2016 | 61.66 | 61.66 | 60.83 | 60.90 | 3,983 | -0.51(-0.83%) |
Aug 16, 2016 | 61.79 | 61.95 | 60.87 | 61.41 | 10,643 | -0.41(-0.66%) |
Aug 15, 2016 | 61.45 | 61.89 | 61.45 | 61.82 | 14,954 | +0.36(+0.59%) |
Aug 12, 2016 | 60.87 | 61.73 | 60.42 | 61.46 | 19,303 | +0.63(+1.04%) |
Aug 11, 2016 | 60.86 | 60.91 | 60.39 | 60.83 | 25,260 | +0.13(+0.21%) |
Aug 10, 2016 | 60.68 | 60.90 | 60.42 | 60.70 | 10,357 | -0.03(-0.05%) |
Aug 09, 2016 | 60.59 | 60.86 | 60.45 | 60.73 | 12,256 | +0.23(+0.38%) |
Aug 08, 2016 | 61.57 | 61.62 | 60.39 | 60.50 | 11,705 | -1.41(-2.28%) |
Aug 05, 2016 | 60.77 | 62.15 | 60.77 | 61.91 | 16,483 | +0.99(+1.63%) |
Aug 04, 2016 | 61.35 | 61.87 | 60.92 | 60.92 | 7,774 | -0.29(-0.47%) |
Aug 03, 2016 | 60.48 | 61.30 | 60.40 | 61.21 | 32,072 | +0.58(+0.96%) |
Aug 02, 2016 | 60.81 | 60.84 | 60.59 | 60.63 | 10,340 | -0.19(-0.31%) |
Aug 01, 2016 | 60.40 | 60.89 | 60.40 | 60.82 | 15,988 | +0.23(+0.38%) |
Jul 29, 2016 | 60.70 | 60.70 | 60.40 | 60.59 | 19,996 | -0.19(-0.31%) |
Jul 28, 2016 | 60.46 | 60.80 | 60.20 | 60.78 | 32,744 | +0.08(+0.13%) |
Jul 27, 2016 | 60.40 | 60.70 | 59.80 | 60.70 | 20,338 | +0.27(+0.45%) |
Jul 26, 2016 | 59.92 | 60.81 | 59.89 | 60.43 | 13,753 | +0.39(+0.65%) |
Jul 25, 2016 | 60.60 | 60.60 | 59.90 | 60.04 | 10,142 | -0.34(-0.56%) |
Jul 22, 2016 | 60.51 | 60.80 | 59.83 | 60.38 | 5,552 | +0.22(+0.37%) |
Jul 21, 2016 | 60.05 | 60.44 | 59.86 | 60.16 | 11,833 | -0.33(-0.55%) |
Jul 20, 2016 | 60.75 | 60.80 | 60.00 | 60.49 | 19,460 | +0.01(+0.02%) |
Jul 19, 2016 | 60.25 | 60.91 | 60.25 | 60.48 | 26,573 | +0.33(+0.55%) |
Jul 18, 2016 | 60.00 | 61.12 | 59.77 | 60.15 | 34,055 | +0.82(+1.38%) |
Jul 15, 2016 | 60.92 | 60.92 | 58.10 | 59.33 | 14,938 | -1.21(-2.00%) |
Jul 14, 2016 | 59.87 | 61.24 | 59.71 | 60.54 | 16,408 | +0.83(+1.39%) |
Jul 13, 2016 | 57.99 | 59.99 | 57.05 | 59.71 | 19,406 | +1.77(+3.05%) |
Jul 12, 2016 | 57.39 | 60.03 | 57.35 | 57.94 | 41,459 | +0.37(+0.64%) |
Jul 11, 2016 | 56.66 | 57.70 | 56.08 | 57.57 | 24,545 | +0.56(+0.98%) |
Jul 08, 2016 | 59.50 | 58.83 | 56.50 | 57.01 | 30,457 | -1.82(-3.09%) |
Jul 07, 2016 | 58.71 | 59.26 | 58.00 | 58.83 | 8,884 | +0.24(+0.41%) |
Jul 06, 2016 | 57.78 | 59.11 | 57.50 | 58.59 | 12,077 | +0.51(+0.88%) |
Jul 05, 2016 | 57.87 | 59.43 | 57.77 | 58.08 | 19,946 | -0.55(-0.94%) |