Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.48 | 61.24 | 60.13 | 60.91 | 187,322 | +0.74(+1.23%) |
Sep 29, 2016 | 62.09 | 62.09 | 60.14 | 60.17 | 195,529 | -1.98(-3.19%) |
Sep 28, 2016 | 62.14 | 62.32 | 61.55 | 62.15 | 193,207 | +0.21(+0.34%) |
Sep 27, 2016 | 62.07 | 62.34 | 61.47 | 61.94 | 144,687 | -0.15(-0.24%) |
Sep 26, 2016 | 62.93 | 62.98 | 62.05 | 62.09 | 87,397 | -0.98(-1.55%) |
Sep 23, 2016 | 63.03 | 63.35 | 62.55 | 63.07 | 224,951 | -0.08(-0.13%) |
Sep 22, 2016 | 64.37 | 64.41 | 62.86 | 63.15 | 356,169 | -0.73(-1.14%) |
Sep 21, 2016 | 64.72 | 65.43 | 63.47 | 63.88 | 250,958 | -0.21(-0.33%) |
Sep 20, 2016 | 64.27 | 64.28 | 63.64 | 64.09 | 102,283 | +0.25(+0.39%) |
Sep 19, 2016 | 62.92 | 64.18 | 62.92 | 63.84 | 195,397 | +0.92(+1.46%) |
Sep 16, 2016 | 61.75 | 63.00 | 61.18 | 62.92 | 553,811 | +1.17(+1.89%) |
Sep 15, 2016 | 61.06 | 62.25 | 61.06 | 61.75 | 157,286 | +0.56(+0.92%) |
Sep 14, 2016 | 62.21 | 62.48 | 61.12 | 61.19 | 118,145 | -0.86(-1.39%) |
Sep 13, 2016 | 62.96 | 62.96 | 61.79 | 62.05 | 94,776 | -1.17(-1.85%) |
Sep 12, 2016 | 61.84 | 63.31 | 61.42 | 63.22 | 100,726 | +1.13(+1.82%) |
Sep 09, 2016 | 62.89 | 63.13 | 61.87 | 62.09 | 119,691 | -1.40(-2.21%) |
Sep 08, 2016 | 63.95 | 63.95 | 62.87 | 63.49 | 148,089 | -0.67(-1.04%) |
Sep 07, 2016 | 64.04 | 64.79 | 63.64 | 64.16 | 185,913 | -0.12(-0.19%) |
Sep 06, 2016 | 64.34 | 64.34 | 63.64 | 64.28 | 106,872 | +0.05(+0.08%) |
Sep 02, 2016 | 63.01 | 64.23 | 64.23 | 64.23 | 181,700 | +1.45(+2.31%) |
Sep 01, 2016 | 61.94 | 62.82 | 61.51 | 62.78 | 184,191 | +0.99(+1.60%) |
Aug 31, 2016 | 61.67 | 61.98 | 61.11 | 61.79 | 105,135 | +0.18(+0.29%) |
Aug 30, 2016 | 60.89 | 62.12 | 60.61 | 61.61 | 133,976 | +0.63(+1.03%) |
Aug 29, 2016 | 61.74 | 61.81 | 60.91 | 60.98 | 74,872 | -0.32(-0.52%) |
Aug 26, 2016 | 62.09 | 62.40 | 61.02 | 61.30 | 90,040 | -0.70(-1.13%) |
Aug 25, 2016 | 61.04 | 62.24 | 61.04 | 62.00 | 131,878 | +0.82(+1.34%) |
Aug 24, 2016 | 61.37 | 61.63 | 60.71 | 61.18 | 105,274 | -0.23(-0.37%) |
Aug 23, 2016 | 60.99 | 61.68 | 60.90 | 61.41 | 144,479 | +0.58(+0.95%) |
Aug 22, 2016 | 60.38 | 61.37 | 60.16 | 60.83 | 149,842 | +0.30(+0.50%) |
Aug 19, 2016 | 59.77 | 60.81 | 59.53 | 60.53 | 157,172 | +0.63(+1.05%) |
Aug 18, 2016 | 59.44 | 60.00 | 59.15 | 59.90 | 174,552 | +0.39(+0.66%) |
Aug 17, 2016 | 59.26 | 60.16 | 58.53 | 59.51 | 234,342 | +0.04(+0.07%) |
Aug 16, 2016 | 59.25 | 59.76 | 58.70 | 59.47 | 242,469 | -0.01(-0.02%) |
Aug 15, 2016 | 58.77 | 59.97 | 58.54 | 59.48 | 227,049 | +0.66(+1.12%) |
Aug 12, 2016 | 58.69 | 59.05 | 58.20 | 58.82 | 207,914 | +0.25(+0.43%) |
Aug 11, 2016 | 58.04 | 59.07 | 57.92 | 58.57 | 284,215 | +0.69(+1.19%) |
Aug 10, 2016 | 60.62 | 61.26 | 55.75 | 57.88 | 623,995 | -1.14(-1.93%) |
Aug 09, 2016 | 60.09 | 60.26 | 58.88 | 59.02 | 360,674 | -1.07(-1.78%) |
Aug 08, 2016 | 60.81 | 60.99 | 60.04 | 60.09 | 120,206 | -0.69(-1.14%) |
Aug 05, 2016 | 60.62 | 61.17 | 60.50 | 60.78 | 161,662 | +0.48(+0.80%) |
Aug 04, 2016 | 60.49 | 61.52 | 60.28 | 60.30 | 174,654 | -0.19(-0.31%) |
Aug 03, 2016 | 61.36 | 61.36 | 60.48 | 60.49 | 275,032 | -0.67(-1.10%) |
Aug 02, 2016 | 62.00 | 62.34 | 60.79 | 61.16 | 268,437 | -0.96(-1.55%) |
Aug 01, 2016 | 61.88 | 62.69 | 61.59 | 62.12 | 195,311 | +0.31(+0.50%) |
Jul 29, 2016 | 61.20 | 62.82 | 60.90 | 61.81 | 281,930 | +0.48(+0.78%) |
Jul 28, 2016 | 61.94 | 62.03 | 60.76 | 61.33 | 168,312 | -0.55(-0.89%) |
Jul 27, 2016 | 62.11 | 62.32 | 61.36 | 61.88 | 197,721 | -0.28(-0.45%) |
Jul 26, 2016 | 62.17 | 62.43 | 61.59 | 62.16 | 102,977 | +0.03(+0.05%) |
Jul 25, 2016 | 61.87 | 62.64 | 61.87 | 62.13 | 109,076 | +0.01(+0.02%) |
Jul 22, 2016 | 61.34 | 62.24 | 61.27 | 62.12 | 157,093 | +0.59(+0.96%) |
Jul 21, 2016 | 61.46 | 61.75 | 61.11 | 61.53 | 113,985 | -0.17(-0.28%) |
Jul 20, 2016 | 61.55 | 62.50 | 61.16 | 61.70 | 169,292 | +0.25(+0.41%) |
Jul 19, 2016 | 61.15 | 61.90 | 60.96 | 61.45 | 136,888 | +0.19(+0.31%) |
Jul 18, 2016 | 60.61 | 61.61 | 60.61 | 61.26 | 178,553 | +0.32(+0.53%) |
Jul 15, 2016 | 60.87 | 61.46 | 60.17 | 60.94 | 188,168 | +0.27(+0.45%) |
Jul 14, 2016 | 61.39 | 61.84 | 60.53 | 60.67 | 168,213 | -0.36(-0.59%) |
Jul 13, 2016 | 61.55 | 62.23 | 60.68 | 61.03 | 239,554 | -0.47(-0.76%) |
Jul 12, 2016 | 61.57 | 61.82 | 60.92 | 61.50 | 190,204 | +0.51(+0.84%) |
Jul 11, 2016 | 61.27 | 61.53 | 60.67 | 60.99 | 226,291 | +0.28(+0.46%) |
Jul 08, 2016 | 59.25 | 60.84 | 58.88 | 60.71 | 185,017 | +2.13(+3.64%) |
Jul 07, 2016 | 58.63 | 59.02 | 58.12 | 58.58 | 118,407 | -0.05(-0.09%) |
Jul 06, 2016 | 57.94 | 59.01 | 57.94 | 58.63 | 185,646 | +0.75(+1.30%) |
Jul 05, 2016 | 57.56 | 58.25 | 57.49 | 57.88 | 114,155 | -0.17(-0.29%) |