Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.81 | 60.65 | 59.58 | 60.52 | 1,687,818 | +0.82(+1.37%) |
Sep 29, 2016 | 60.33 | 60.39 | 59.41 | 59.70 | 3,994,671 | -0.94(-1.55%) |
Sep 28, 2016 | 60.77 | 60.97 | 60.34 | 60.64 | 1,216,735 | -0.13(-0.21%) |
Sep 27, 2016 | 59.85 | 60.77 | 59.83 | 60.77 | 1,413,892 | +0.87(+1.45%) |
Sep 26, 2016 | 60.13 | 60.65 | 59.69 | 59.90 | 975,227 | -0.28(-0.46%) |
Sep 23, 2016 | 60.09 | 60.70 | 60.06 | 60.18 | 637,411 | -0.16(-0.27%) |
Sep 22, 2016 | 61.04 | 61.04 | 60.18 | 60.34 | 1,803,622 | -0.24(-0.40%) |
Sep 21, 2016 | 60.04 | 60.95 | 60.00 | 60.59 | 1,673,257 | +0.53(+0.88%) |
Sep 20, 2016 | 60.80 | 60.86 | 60.06 | 60.06 | 957,519 | -0.44(-0.73%) |
Sep 19, 2016 | 61.12 | 61.20 | 60.25 | 60.50 | 1,389,415 | -0.47(-0.77%) |
Sep 16, 2016 | 60.85 | 61.12 | 60.27 | 60.97 | 1,744,876 | -0.03(-0.04%) |
Sep 15, 2016 | 59.68 | 61.13 | 59.68 | 61.00 | 2,821,620 | +1.18(+1.97%) |
Sep 14, 2016 | 59.89 | 60.21 | 59.50 | 59.81 | 1,165,647 | -0.11(-0.19%) |
Sep 13, 2016 | 61.67 | 61.68 | 59.47 | 59.93 | 1,276,140 | -1.38(-2.25%) |
Sep 12, 2016 | 59.91 | 61.34 | 59.65 | 61.31 | 1,510,199 | +1.03(+1.71%) |
Sep 09, 2016 | 60.93 | 61.10 | 60.15 | 60.27 | 1,943,806 | -0.89(-1.46%) |
Sep 08, 2016 | 61.34 | 61.40 | 60.93 | 61.17 | 1,120,982 | -0.30(-0.48%) |
Sep 07, 2016 | 61.47 | 61.47 | 60.77 | 61.46 | 1,682,500 | +0.23(+0.37%) |
Sep 06, 2016 | 61.17 | 61.32 | 59.85 | 61.24 | 1,358,294 | +0.30(+0.48%) |
Sep 02, 2016 | 61.64 | 60.94 | 60.94 | 60.94 | 981,871 | -0.47(-0.76%) |
Sep 01, 2016 | 60.39 | 61.44 | 60.20 | 61.41 | 2,229,566 | +1.28(+2.14%) |
Aug 31, 2016 | 59.14 | 60.18 | 58.98 | 60.13 | 3,259,821 | +0.78(+1.32%) |
Aug 30, 2016 | 59.79 | 59.93 | 59.06 | 59.35 | 1,299,979 | -0.32(-0.54%) |
Aug 29, 2016 | 59.54 | 60.54 | 59.54 | 59.67 | 2,266,464 | +1.05(+1.79%) |
Aug 26, 2016 | 58.41 | 58.72 | 58.07 | 58.62 | 1,614,359 | +0.19(+0.33%) |
Aug 25, 2016 | 58.35 | 58.57 | 58.14 | 58.43 | 1,572,989 | +0.11(+0.19%) |
Aug 24, 2016 | 59.03 | 59.15 | 58.18 | 58.31 | 1,523,243 | -0.76(-1.29%) |
Aug 23, 2016 | 61.43 | 61.76 | 58.78 | 59.08 | 2,812,711 | -2.14(-3.50%) |
Aug 22, 2016 | 61.46 | 61.83 | 61.07 | 61.22 | 1,160,491 | -0.37(-0.61%) |
Aug 19, 2016 | 60.68 | 61.76 | 60.66 | 61.59 | 1,885,291 | +1.06(+1.75%) |
Aug 18, 2016 | 60.37 | 60.67 | 60.25 | 60.54 | 700,663 | +0.08(+0.13%) |
Aug 17, 2016 | 59.97 | 60.64 | 59.60 | 60.46 | 1,203,304 | +0.39(+0.65%) |
Aug 16, 2016 | 60.00 | 60.23 | 59.84 | 60.07 | 1,403,489 | -0.22(-0.36%) |
Aug 15, 2016 | 59.28 | 60.34 | 59.17 | 60.28 | 2,328,323 | +1.01(+1.70%) |
Aug 12, 2016 | 59.01 | 59.48 | 58.36 | 59.28 | 3,336,624 | +0.67(+1.14%) |
Aug 11, 2016 | 60.65 | 60.91 | 58.06 | 58.61 | 3,943,756 | -1.25(-2.09%) |
Aug 10, 2016 | 65.87 | 65.87 | 59.54 | 59.86 | 8,552,639 | -6.84(-10.26%) |
Aug 09, 2016 | 66.43 | 66.79 | 66.14 | 66.70 | 313,260 | +0.34(+0.51%) |
Aug 08, 2016 | 66.87 | 66.89 | 66.36 | 66.36 | 599,861 | -0.53(-0.79%) |
Aug 05, 2016 | 66.29 | 66.89 | 66.17 | 66.89 | 500,546 | +0.72(+1.08%) |
Aug 04, 2016 | 65.44 | 66.18 | 65.44 | 66.17 | 465,995 | +0.61(+0.93%) |
Aug 03, 2016 | 65.14 | 65.57 | 65.11 | 65.56 | 1,160,976 | +0.32(+0.49%) |
Aug 02, 2016 | 65.86 | 65.92 | 64.98 | 65.24 | 1,013,068 | -0.74(-1.12%) |
Aug 01, 2016 | 65.16 | 65.98 | 65.12 | 65.98 | 885,706 | +0.75(+1.15%) |
Jul 29, 2016 | 66.52 | 66.68 | 65.02 | 65.23 | 1,678,585 | -1.50(-2.25%) |
Jul 28, 2016 | 66.67 | 67.08 | 66.24 | 66.73 | 1,097,985 | +0.39(+0.58%) |
Jul 27, 2016 | 66.33 | 66.62 | 66.03 | 66.35 | 570,568 | +0.01(+0.01%) |
Jul 26, 2016 | 66.19 | 66.57 | 65.79 | 66.34 | 642,780 | +0.43(+0.65%) |
Jul 25, 2016 | 65.56 | 65.91 | 65.46 | 65.91 | 400,203 | +0.37(+0.57%) |
Jul 22, 2016 | 65.24 | 65.66 | 65.17 | 65.54 | 517,054 | +0.28(+0.42%) |
Jul 21, 2016 | 65.89 | 65.92 | 65.16 | 65.26 | 549,767 | -0.80(-1.21%) |
Jul 20, 2016 | 65.48 | 66.26 | 65.33 | 66.06 | 680,920 | +0.62(+0.95%) |
Jul 19, 2016 | 65.23 | 65.64 | 65.15 | 65.44 | 755,541 | +0.02(+0.03%) |
Jul 18, 2016 | 64.89 | 65.42 | 64.78 | 65.42 | 1,049,120 | +0.69(+1.06%) |
Jul 15, 2016 | 64.95 | 65.12 | 64.59 | 64.73 | 1,907,857 | -0.08(-0.12%) |
Jul 14, 2016 | 65.48 | 65.57 | 64.51 | 64.81 | 2,151,998 | -0.28(-0.44%) |
Jul 13, 2016 | 65.09 | 65.39 | 64.94 | 65.10 | 630,454 | +0.18(+0.28%) |
Jul 12, 2016 | 64.45 | 64.94 | 64.30 | 64.92 | 671,496 | +0.83(+1.29%) |
Jul 11, 2016 | 63.35 | 64.24 | 63.35 | 64.09 | 650,813 | +0.54(+0.85%) |
Jul 08, 2016 | 62.39 | 63.68 | 62.24 | 63.55 | 974,065 | +1.30(+2.09%) |
Jul 07, 2016 | 62.18 | 62.81 | 62.11 | 62.24 | 2,197,769 | +0.11(+0.18%) |
Jul 05, 2016 | 62.24 | 62.35 | 61.76 | 62.13 | 1,420,542 | -0.34(-0.54%) |