Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.41 | 60.42 | 59.07 | 59.94 | 524,534 | +0.86(+1.46%) |
Sep 29, 2016 | 58.95 | 59.58 | 58.47 | 59.08 | 254,854 | +0.18(+0.31%) |
Sep 28, 2016 | 58.20 | 58.91 | 57.74 | 58.89 | 251,689 | +0.85(+1.47%) |
Sep 27, 2016 | 58.56 | 58.56 | 57.99 | 58.04 | 243,972 | -0.39(-0.66%) |
Sep 26, 2016 | 58.21 | 59.00 | 58.21 | 58.43 | 286,199 | -0.13(-0.23%) |
Sep 23, 2016 | 58.75 | 59.00 | 58.42 | 58.56 | 201,854 | -0.41(-0.70%) |
Sep 22, 2016 | 58.58 | 59.41 | 58.36 | 58.97 | 393,174 | +0.82(+1.41%) |
Sep 21, 2016 | 57.99 | 58.72 | 57.57 | 58.15 | 309,895 | +0.43(+0.75%) |
Sep 20, 2016 | 58.44 | 58.73 | 57.71 | 57.72 | 255,246 | -0.62(-1.06%) |
Sep 19, 2016 | 58.54 | 58.93 | 58.16 | 58.34 | 249,202 | +0.14(+0.24%) |
Sep 16, 2016 | 58.75 | 59.05 | 58.13 | 58.20 | 453,858 | -0.65(-1.11%) |
Sep 15, 2016 | 58.16 | 59.06 | 57.94 | 58.85 | 397,232 | +0.68(+1.17%) |
Sep 14, 2016 | 58.06 | 58.58 | 58.04 | 58.17 | 533,670 | +0.11(+0.18%) |
Sep 13, 2016 | 59.42 | 59.87 | 58.00 | 58.06 | 564,677 | -1.73(-2.90%) |
Sep 12, 2016 | 59.21 | 60.00 | 59.14 | 59.80 | 220,498 | +0.53(+0.89%) |
Sep 09, 2016 | 61.32 | 61.32 | 59.27 | 59.27 | 263,865 | -2.21(-3.59%) |
Sep 08, 2016 | 61.52 | 61.67 | 61.23 | 61.48 | 184,619 | -0.08(-0.13%) |
Sep 07, 2016 | 61.16 | 61.60 | 61.12 | 61.56 | 258,078 | +0.39(+0.63%) |
Sep 06, 2016 | 61.40 | 61.40 | 60.70 | 61.17 | 210,275 | -0.27(-0.44%) |
Sep 02, 2016 | 61.15 | 61.45 | 61.45 | 61.45 | 243,175 | +0.39(+0.63%) |
Sep 01, 2016 | 61.12 | 61.60 | 60.80 | 61.06 | 280,035 | +0.11(+0.17%) |
Aug 31, 2016 | 61.48 | 61.62 | 60.56 | 60.95 | 257,591 | -0.56(-0.92%) |
Aug 30, 2016 | 61.28 | 61.60 | 61.15 | 61.52 | 170,124 | +0.29(+0.47%) |
Aug 29, 2016 | 60.73 | 61.26 | 60.53 | 61.23 | 219,793 | +0.62(+1.02%) |
Aug 26, 2016 | 61.01 | 61.46 | 60.54 | 60.61 | 199,210 | -0.34(-0.56%) |
Aug 25, 2016 | 61.27 | 61.28 | 60.95 | 60.95 | 210,381 | -0.40(-0.65%) |
Aug 24, 2016 | 61.15 | 61.74 | 60.97 | 61.35 | 242,809 | +0.32(+0.52%) |
Aug 23, 2016 | 60.55 | 61.23 | 60.54 | 61.03 | 216,713 | +0.48(+0.80%) |
Aug 22, 2016 | 60.29 | 60.68 | 60.10 | 60.55 | 292,108 | +0.08(+0.13%) |
Aug 19, 2016 | 60.46 | 60.91 | 60.14 | 60.47 | 341,697 | -0.03(-0.04%) |
Aug 18, 2016 | 60.42 | 60.83 | 60.26 | 60.49 | 235,355 | +0.08(+0.13%) |
Aug 17, 2016 | 60.46 | 60.75 | 60.05 | 60.42 | 269,801 | +0.06(+0.10%) |
Aug 16, 2016 | 60.49 | 60.49 | 59.94 | 60.35 | 247,501 | -0.14(-0.23%) |
Aug 15, 2016 | 60.30 | 60.71 | 60.28 | 60.49 | 387,827 | +0.43(+0.72%) |
Aug 12, 2016 | 60.49 | 60.56 | 59.98 | 60.06 | 356,080 | -0.47(-0.77%) |
Aug 11, 2016 | 60.71 | 61.10 | 60.18 | 60.53 | 287,090 | -0.19(-0.32%) |
Aug 10, 2016 | 60.90 | 61.37 | 60.66 | 60.72 | 216,708 | -0.33(-0.55%) |
Aug 09, 2016 | 61.70 | 61.74 | 60.96 | 61.06 | 318,226 | -0.43(-0.70%) |
Aug 08, 2016 | 61.32 | 61.63 | 61.06 | 61.49 | 266,444 | +0.05(+0.09%) |
Aug 05, 2016 | 60.57 | 61.60 | 59.87 | 61.44 | 501,425 | +1.03(+1.71%) |
Aug 04, 2016 | 60.64 | 61.18 | 60.33 | 60.41 | 366,974 | -0.15(-0.25%) |
Aug 03, 2016 | 60.24 | 60.77 | 60.10 | 60.56 | 414,092 | +0.33(+0.54%) |
Aug 02, 2016 | 60.94 | 61.33 | 59.88 | 60.23 | 580,802 | -1.04(-1.69%) |
Aug 01, 2016 | 61.96 | 62.48 | 60.85 | 61.27 | 364,065 | -0.71(-1.15%) |
Jul 29, 2016 | 61.93 | 62.35 | 61.25 | 61.98 | 660,831 | -0.02(-0.03%) |
Jul 28, 2016 | 62.11 | 62.53 | 61.69 | 62.00 | 292,215 | -0.06(-0.10%) |
Jul 27, 2016 | 62.45 | 62.86 | 61.88 | 62.06 | 369,652 | -0.17(-0.27%) |
Jul 26, 2016 | 61.29 | 62.27 | 61.29 | 62.23 | 527,515 | +0.86(+1.40%) |
Jul 25, 2016 | 61.73 | 62.16 | 61.15 | 61.37 | 296,227 | -0.35(-0.57%) |
Jul 22, 2016 | 60.71 | 61.80 | 60.71 | 61.72 | 513,879 | +1.14(+1.89%) |
Jul 21, 2016 | 60.20 | 62.39 | 59.83 | 60.57 | 599,108 | -0.87(-1.42%) |
Jul 20, 2016 | 61.68 | 62.24 | 61.25 | 61.44 | 733,336 | -0.11(-0.19%) |
Jul 19, 2016 | 61.99 | 62.32 | 61.48 | 61.56 | 613,436 | -0.77(-1.23%) |
Jul 18, 2016 | 62.41 | 64.16 | 61.35 | 62.32 | 411,611 | -0.30(-0.48%) |
Jul 15, 2016 | 62.96 | 62.96 | 62.32 | 62.62 | 224,296 | -0.25(-0.39%) |
Jul 14, 2016 | 63.31 | 63.67 | 62.81 | 62.87 | 389,991 | -0.07(-0.11%) |
Jul 13, 2016 | 62.75 | 63.19 | 62.32 | 62.94 | 271,053 | +0.47(+0.75%) |
Jul 12, 2016 | 62.33 | 62.75 | 62.15 | 62.47 | 416,764 | +0.57(+0.92%) |
Jul 11, 2016 | 62.38 | 62.76 | 61.08 | 61.90 | 386,737 | -0.38(-0.61%) |
Jul 08, 2016 | 61.48 | 62.62 | 61.03 | 62.28 | 249,836 | +1.25(+2.05%) |
Jul 07, 2016 | 61.07 | 61.76 | 60.67 | 61.03 | 266,654 | -0.11(-0.19%) |
Jul 05, 2016 | 61.39 | 62.29 | 58.67 | 61.15 | 497,603 | -0.71(-1.15%) |