Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.72 | 66.21 | 65.40 | 65.42 | 103,284 | -0.27(-0.41%) |
Sep 29, 2016 | 66.76 | 66.90 | 65.36 | 65.68 | 55,615 | -1.04(-1.56%) |
Sep 28, 2016 | 66.38 | 67.07 | 65.51 | 66.73 | 103,115 | +0.24(+0.36%) |
Sep 27, 2016 | 66.37 | 67.35 | 65.71 | 66.49 | 77,840 | -0.13(-0.19%) |
Sep 26, 2016 | 67.85 | 67.86 | 66.26 | 66.62 | 113,413 | -1.20(-1.77%) |
Sep 23, 2016 | 68.11 | 68.71 | 67.74 | 67.82 | 146,176 | -0.36(-0.52%) |
Sep 22, 2016 | 67.18 | 68.35 | 64.53 | 68.17 | 114,641 | +1.35(+2.02%) |
Sep 21, 2016 | 66.17 | 68.16 | 65.96 | 66.82 | 151,193 | +0.29(+0.43%) |
Sep 20, 2016 | 66.66 | 67.41 | 66.17 | 66.54 | 76,056 | +0.05(+0.07%) |
Sep 19, 2016 | 65.84 | 66.86 | 65.75 | 66.49 | 71,894 | +0.60(+0.92%) |
Sep 16, 2016 | 65.96 | 66.44 | 65.49 | 65.88 | 155,307 | +0.00(+0.00%) |
Sep 15, 2016 | 65.73 | 66.59 | 64.92 | 65.88 | 58,960 | +0.66(+1.02%) |
Sep 14, 2016 | 66.28 | 66.28 | 65.12 | 65.22 | 83,906 | -0.79(-1.20%) |
Sep 13, 2016 | 66.82 | 66.95 | 65.66 | 66.01 | 75,536 | -1.25(-1.86%) |
Sep 12, 2016 | 67.26 | 68.14 | 66.22 | 67.26 | 123,809 | -0.12(-0.18%) |
Sep 09, 2016 | 67.84 | 68.62 | 66.89 | 67.38 | 141,704 | -1.58(-2.29%) |
Sep 08, 2016 | 67.55 | 69.60 | 67.03 | 68.96 | 131,688 | +0.24(+0.35%) |
Sep 07, 2016 | 67.72 | 68.93 | 66.49 | 68.72 | 96,911 | +1.08(+1.60%) |
Sep 06, 2016 | 67.67 | 67.80 | 67.28 | 67.64 | 76,060 | -0.16(-0.23%) |
Sep 02, 2016 | 66.73 | 67.80 | 67.80 | 67.80 | 101,295 | +1.53(+2.30%) |
Sep 01, 2016 | 66.63 | 66.63 | 65.42 | 66.27 | 68,962 | +0.03(+0.04%) |
Aug 31, 2016 | 64.73 | 66.64 | 64.73 | 66.24 | 82,118 | +0.10(+0.15%) |
Aug 30, 2016 | 65.02 | 66.91 | 64.95 | 66.14 | 129,016 | +0.96(+1.48%) |
Aug 29, 2016 | 66.29 | 66.88 | 65.09 | 65.18 | 69,344 | -1.22(-1.84%) |
Aug 26, 2016 | 65.52 | 67.61 | 65.46 | 66.40 | 74,453 | +0.11(+0.16%) |
Aug 25, 2016 | 64.60 | 66.71 | 64.41 | 66.29 | 176,125 | +1.73(+2.69%) |
Aug 24, 2016 | 65.68 | 66.27 | 64.41 | 64.55 | 72,643 | -1.06(-1.62%) |
Aug 23, 2016 | 65.01 | 65.99 | 64.92 | 65.61 | 73,250 | +0.28(+0.42%) |
Aug 22, 2016 | 64.26 | 65.48 | 63.85 | 65.34 | 61,688 | +0.82(+1.28%) |
Aug 19, 2016 | 64.30 | 64.93 | 62.89 | 64.51 | 86,965 | -0.08(-0.12%) |
Aug 18, 2016 | 65.64 | 66.18 | 64.17 | 64.59 | 101,364 | -0.81(-1.24%) |
Aug 17, 2016 | 64.82 | 66.25 | 64.23 | 65.41 | 87,118 | +1.03(+1.60%) |
Aug 16, 2016 | 64.63 | 65.15 | 64.14 | 64.38 | 79,543 | -0.13(-0.20%) |
Aug 15, 2016 | 64.52 | 66.20 | 64.40 | 64.50 | 103,426 | -0.29(-0.44%) |
Aug 12, 2016 | 65.45 | 65.91 | 64.42 | 64.79 | 95,087 | -1.23(-1.86%) |
Aug 11, 2016 | 67.55 | 68.81 | 65.84 | 66.02 | 128,641 | -1.79(-2.65%) |
Aug 10, 2016 | 65.07 | 68.76 | 65.07 | 67.82 | 172,986 | +3.04(+4.69%) |
Aug 09, 2016 | 66.36 | 67.70 | 63.74 | 64.77 | 179,415 | +1.51(+2.38%) |
Aug 08, 2016 | 63.45 | 64.33 | 62.67 | 63.27 | 61,247 | +0.06(+0.09%) |
Aug 05, 2016 | 62.47 | 63.77 | 62.30 | 63.21 | 47,832 | +0.88(+1.41%) |
Aug 04, 2016 | 63.38 | 63.47 | 61.91 | 62.33 | 70,457 | -0.68(-1.08%) |
Aug 03, 2016 | 62.85 | 63.46 | 62.56 | 63.01 | 66,574 | +0.19(+0.30%) |
Aug 02, 2016 | 63.67 | 64.52 | 62.68 | 62.82 | 70,929 | -0.95(-1.49%) |
Aug 01, 2016 | 64.24 | 64.43 | 63.36 | 63.77 | 94,974 | -0.19(-0.29%) |
Jul 29, 2016 | 63.33 | 64.89 | 62.67 | 63.96 | 110,909 | +0.56(+0.89%) |
Jul 28, 2016 | 62.92 | 65.16 | 62.92 | 63.40 | 124,628 | -1.24(-1.92%) |
Jul 27, 2016 | 64.84 | 65.41 | 64.36 | 64.64 | 95,111 | +0.20(+0.31%) |
Jul 26, 2016 | 64.64 | 65.74 | 64.36 | 64.44 | 69,233 | -0.26(-0.40%) |
Jul 25, 2016 | 64.91 | 65.10 | 64.22 | 64.70 | 43,918 | -0.47(-0.71%) |
Jul 22, 2016 | 64.55 | 65.52 | 64.08 | 65.16 | 81,986 | +1.04(+1.62%) |
Jul 21, 2016 | 64.35 | 65.32 | 63.73 | 64.12 | 55,862 | -0.54(-0.84%) |
Jul 20, 2016 | 64.31 | 64.99 | 62.90 | 64.67 | 82,759 | +0.77(+1.21%) |
Jul 19, 2016 | 64.79 | 65.50 | 63.76 | 63.89 | 64,372 | -0.86(-1.33%) |
Jul 18, 2016 | 65.30 | 66.05 | 64.72 | 64.75 | 82,670 | -0.36(-0.55%) |
Jul 15, 2016 | 65.42 | 65.89 | 63.44 | 65.11 | 92,488 | +0.15(+0.23%) |
Jul 14, 2016 | 65.47 | 65.94 | 64.40 | 64.96 | 76,019 | -0.55(-0.85%) |
Jul 13, 2016 | 66.25 | 66.42 | 65.01 | 65.52 | 122,726 | -0.34(-0.51%) |
Jul 12, 2016 | 64.23 | 66.22 | 64.18 | 65.85 | 131,443 | +1.79(+2.80%) |
Jul 11, 2016 | 63.66 | 64.19 | 63.12 | 64.06 | 98,669 | +0.85(+1.35%) |
Jul 08, 2016 | 63.24 | 63.95 | 62.77 | 63.21 | 118,194 | +0.44(+0.69%) |
Jul 07, 2016 | 62.78 | 63.60 | 62.39 | 62.77 | 76,872 | +0.96(+1.55%) |
Jul 05, 2016 | 63.82 | 63.85 | 61.36 | 61.81 | 90,763 | -1.59(-2.51%) |