Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 66.05 | 66.66 | 65.73 | 66.50 | 432,870 | +0.71(+1.08%) |
Sep 29, 2016 | 66.72 | 66.87 | 65.59 | 65.79 | 257,685 | -0.99(-1.48%) |
Sep 28, 2016 | 66.56 | 66.82 | 66.19 | 66.78 | 290,881 | +0.48(+0.72%) |
Sep 27, 2016 | 65.37 | 66.32 | 65.09 | 66.30 | 304,615 | +1.01(+1.54%) |
Sep 26, 2016 | 65.09 | 65.60 | 65.09 | 65.29 | 259,055 | +0.13(+0.20%) |
Sep 23, 2016 | 65.63 | 65.87 | 65.15 | 65.17 | 237,546 | -0.53(-0.80%) |
Sep 22, 2016 | 65.37 | 65.92 | 65.27 | 65.69 | 321,094 | +0.79(+1.22%) |
Sep 21, 2016 | 64.66 | 65.03 | 64.43 | 64.90 | 302,971 | +0.49(+0.76%) |
Sep 20, 2016 | 64.44 | 64.77 | 64.32 | 64.42 | 301,079 | +0.25(+0.39%) |
Sep 19, 2016 | 63.91 | 64.35 | 63.61 | 64.17 | 301,126 | +0.43(+0.68%) |
Sep 16, 2016 | 63.58 | 64.18 | 63.50 | 63.74 | 438,750 | -0.33(-0.51%) |
Sep 15, 2016 | 63.90 | 64.34 | 63.58 | 64.06 | 214,465 | +0.38(+0.60%) |
Sep 14, 2016 | 63.72 | 63.87 | 63.35 | 63.68 | 375,570 | +0.08(+0.13%) |
Sep 13, 2016 | 63.93 | 64.18 | 63.37 | 63.60 | 311,138 | -0.73(-1.13%) |
Sep 12, 2016 | 63.18 | 64.42 | 62.87 | 64.33 | 839,230 | +0.98(+1.55%) |
Sep 09, 2016 | 64.74 | 64.74 | 63.34 | 63.34 | 485,788 | -1.88(-2.89%) |
Sep 08, 2016 | 65.57 | 65.90 | 65.21 | 65.23 | 352,159 | -0.63(-0.96%) |
Sep 07, 2016 | 66.16 | 66.16 | 65.39 | 65.86 | 416,802 | -0.31(-0.47%) |
Sep 06, 2016 | 66.67 | 66.75 | 65.96 | 66.17 | 425,935 | -0.17(-0.25%) |
Sep 02, 2016 | 66.30 | 66.34 | 66.34 | 66.34 | 336,714 | +0.39(+0.59%) |
Sep 01, 2016 | 65.88 | 66.22 | 65.78 | 65.95 | 359,203 | -0.18(-0.27%) |
Aug 31, 2016 | 66.02 | 66.22 | 65.36 | 66.12 | 403,081 | +0.18(+0.27%) |
Aug 30, 2016 | 65.26 | 66.00 | 65.25 | 65.95 | 440,476 | +0.70(+1.08%) |
Aug 29, 2016 | 65.11 | 65.67 | 65.11 | 65.25 | 250,002 | +0.31(+0.48%) |
Aug 26, 2016 | 65.45 | 65.45 | 64.67 | 64.93 | 282,834 | -0.31(-0.48%) |
Aug 25, 2016 | 65.15 | 65.41 | 64.97 | 65.25 | 328,462 | -0.03(-0.05%) |
Aug 24, 2016 | 65.29 | 65.54 | 65.11 | 65.28 | 454,672 | -0.20(-0.30%) |
Aug 23, 2016 | 65.75 | 65.99 | 65.39 | 65.48 | 290,388 | +0.05(+0.07%) |
Aug 22, 2016 | 65.56 | 65.56 | 65.15 | 65.43 | 218,949 | -0.12(-0.18%) |
Aug 19, 2016 | 64.73 | 65.79 | 64.45 | 65.55 | 383,628 | +0.59(+0.90%) |
Aug 18, 2016 | 65.19 | 65.19 | 64.44 | 64.96 | 458,990 | +0.05(+0.07%) |
Aug 17, 2016 | 65.56 | 65.57 | 64.79 | 64.91 | 428,807 | -0.58(-0.88%) |
Aug 16, 2016 | 65.66 | 66.02 | 65.49 | 65.49 | 451,532 | -0.25(-0.39%) |
Aug 15, 2016 | 65.51 | 65.95 | 65.51 | 65.75 | 368,475 | +0.24(+0.36%) |
Aug 12, 2016 | 65.22 | 66.09 | 65.08 | 65.51 | 641,917 | +0.25(+0.39%) |
Aug 11, 2016 | 65.46 | 65.54 | 64.84 | 65.25 | 654,947 | -0.03(-0.05%) |
Aug 10, 2016 | 65.22 | 65.75 | 65.14 | 65.29 | 803,396 | +0.01(+0.01%) |
Aug 09, 2016 | 65.46 | 65.83 | 65.10 | 65.28 | 841,224 | -0.22(-0.34%) |
Aug 08, 2016 | 63.46 | 65.50 | 63.29 | 65.50 | 1,677,411 | +2.35(+3.72%) |
Aug 05, 2016 | 63.14 | 63.70 | 63.03 | 63.15 | 860,500 | +0.17(+0.26%) |
Aug 04, 2016 | 62.32 | 63.61 | 62.32 | 62.98 | 1,426,718 | +1.05(+1.69%) |
Aug 03, 2016 | 60.17 | 62.41 | 59.17 | 61.94 | 1,071,976 | +3.46(+5.92%) |
Aug 02, 2016 | 58.87 | 59.05 | 58.18 | 58.48 | 657,221 | -0.44(-0.74%) |
Aug 01, 2016 | 58.45 | 59.16 | 58.05 | 58.91 | 503,896 | +0.37(+0.64%) |
Jul 29, 2016 | 59.32 | 59.32 | 58.44 | 58.54 | 545,976 | -0.84(-1.42%) |
Jul 28, 2016 | 59.10 | 59.81 | 59.10 | 59.38 | 571,417 | +0.09(+0.15%) |
Jul 27, 2016 | 59.91 | 59.98 | 59.25 | 59.29 | 490,033 | -0.44(-0.73%) |
Jul 26, 2016 | 59.53 | 60.11 | 59.50 | 59.73 | 399,055 | +0.17(+0.28%) |
Jul 25, 2016 | 59.21 | 59.80 | 59.10 | 59.56 | 448,001 | +0.44(+0.75%) |
Jul 22, 2016 | 58.43 | 59.26 | 58.21 | 59.12 | 215,105 | +0.70(+1.20%) |
Jul 21, 2016 | 58.49 | 58.94 | 58.25 | 58.42 | 314,113 | -0.39(-0.66%) |
Jul 20, 2016 | 58.70 | 58.91 | 58.70 | 58.81 | 350,568 | +0.27(+0.46%) |
Jul 19, 2016 | 58.99 | 59.13 | 58.42 | 58.54 | 351,995 | -0.58(-0.98%) |
Jul 18, 2016 | 59.09 | 59.37 | 58.49 | 59.12 | 447,455 | +0.02(+0.03%) |
Jul 15, 2016 | 59.03 | 59.38 | 58.50 | 59.10 | 374,164 | +0.30(+0.51%) |
Jul 14, 2016 | 58.80 | 59.06 | 58.58 | 58.80 | 409,443 | +0.28(+0.47%) |
Jul 13, 2016 | 58.91 | 58.94 | 58.39 | 58.52 | 535,098 | -0.43(-0.73%) |
Jul 12, 2016 | 59.46 | 59.55 | 58.90 | 58.95 | 521,486 | -0.10(-0.17%) |
Jul 11, 2016 | 58.98 | 59.33 | 58.54 | 59.06 | 474,121 | +0.24(+0.40%) |
Jul 08, 2016 | 58.02 | 58.92 | 57.40 | 58.82 | 557,629 | +1.42(+2.48%) |
Jul 07, 2016 | 55.45 | 57.42 | 55.39 | 57.40 | 688,705 | +2.02(+3.64%) |
Jul 06, 2016 | 54.40 | 55.38 | 54.37 | 55.38 | 773,494 | +0.92(+1.69%) |
Jul 05, 2016 | 54.92 | 55.17 | 54.17 | 54.46 | 714,358 | -0.79(-1.42%) |