Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 64.84 | 65.26 | 63.61 | 65.01 | 292,102 | +0.36(+0.56%) |
Sep 29, 2016 | 64.44 | 64.89 | 63.86 | 64.65 | 365,757 | -0.04(-0.06%) |
Sep 28, 2016 | 63.86 | 64.71 | 63.76 | 64.69 | 222,731 | +0.72(+1.12%) |
Sep 27, 2016 | 64.18 | 64.28 | 63.45 | 63.97 | 448,823 | -0.26(-0.41%) |
Sep 26, 2016 | 64.72 | 64.90 | 64.21 | 64.24 | 277,010 | -0.72(-1.10%) |
Sep 23, 2016 | 64.72 | 65.21 | 64.48 | 64.95 | 238,957 | +0.16(+0.24%) |
Sep 22, 2016 | 64.73 | 65.17 | 64.36 | 64.79 | 336,714 | +0.38(+0.59%) |
Sep 21, 2016 | 64.07 | 64.64 | 63.69 | 64.41 | 244,326 | +0.57(+0.89%) |
Sep 20, 2016 | 64.07 | 64.30 | 63.69 | 63.84 | 219,975 | -0.04(-0.06%) |
Sep 19, 2016 | 63.52 | 64.38 | 63.29 | 63.88 | 323,575 | +0.85(+1.35%) |
Sep 16, 2016 | 63.50 | 63.88 | 62.61 | 63.03 | 528,976 | -0.36(-0.57%) |
Sep 15, 2016 | 63.23 | 63.68 | 62.00 | 63.39 | 219,576 | +0.30(+0.48%) |
Sep 14, 2016 | 63.89 | 63.98 | 63.08 | 63.09 | 240,289 | -0.65(-1.01%) |
Sep 13, 2016 | 64.42 | 64.67 | 62.78 | 63.74 | 286,847 | -1.46(-2.24%) |
Sep 12, 2016 | 64.75 | 65.44 | 64.40 | 65.20 | 342,958 | +0.19(+0.29%) |
Sep 09, 2016 | 67.07 | 67.42 | 64.98 | 65.01 | 303,106 | -2.61(-3.86%) |
Sep 08, 2016 | 67.77 | 68.15 | 67.36 | 67.62 | 246,281 | -0.27(-0.40%) |
Sep 07, 2016 | 68.32 | 68.75 | 67.54 | 67.89 | 293,202 | -0.31(-0.46%) |
Sep 06, 2016 | 67.95 | 68.80 | 67.66 | 68.20 | 227,683 | +0.25(+0.37%) |
Sep 02, 2016 | 67.63 | 67.95 | 67.95 | 67.95 | 210,315 | +0.82(+1.23%) |
Sep 01, 2016 | 66.00 | 67.19 | 65.62 | 67.13 | 208,203 | +1.11(+1.68%) |
Aug 31, 2016 | 65.70 | 66.13 | 65.25 | 66.02 | 303,235 | +0.28(+0.43%) |
Aug 30, 2016 | 66.08 | 66.08 | 65.33 | 65.74 | 91,529 | -0.24(-0.36%) |
Aug 29, 2016 | 66.50 | 66.55 | 65.85 | 65.97 | 140,499 | -0.34(-0.52%) |
Aug 26, 2016 | 66.60 | 67.17 | 65.68 | 66.31 | 165,625 | -0.45(-0.68%) |
Aug 25, 2016 | 66.24 | 66.76 | 65.90 | 66.76 | 154,558 | +0.27(+0.41%) |
Aug 24, 2016 | 66.29 | 67.59 | 66.04 | 66.49 | 277,441 | +0.14(+0.21%) |
Aug 23, 2016 | 65.43 | 66.75 | 65.33 | 66.35 | 310,648 | +0.97(+1.48%) |
Aug 22, 2016 | 65.01 | 65.85 | 64.45 | 65.38 | 231,747 | +0.15(+0.22%) |
Aug 19, 2016 | 64.70 | 65.53 | 64.26 | 65.24 | 199,739 | +0.45(+0.69%) |
Aug 18, 2016 | 63.82 | 64.80 | 63.46 | 64.79 | 267,936 | +0.81(+1.27%) |
Aug 17, 2016 | 65.94 | 65.94 | 63.94 | 63.98 | 234,993 | -1.98(-3.00%) |
Aug 16, 2016 | 67.53 | 67.58 | 65.81 | 65.95 | 416,354 | -1.55(-2.29%) |
Aug 15, 2016 | 66.83 | 67.90 | 66.61 | 67.50 | 161,471 | +0.85(+1.28%) |
Aug 12, 2016 | 66.76 | 66.76 | 65.94 | 66.65 | 92,089 | -0.10(-0.15%) |
Aug 11, 2016 | 66.70 | 67.27 | 66.33 | 66.74 | 115,349 | +0.07(+0.10%) |
Aug 10, 2016 | 66.44 | 66.70 | 66.10 | 66.68 | 160,947 | +0.09(+0.13%) |
Aug 09, 2016 | 65.53 | 66.66 | 65.43 | 66.59 | 266,211 | +0.96(+1.46%) |
Aug 08, 2016 | 65.86 | 66.28 | 64.56 | 65.63 | 128,477 | -0.44(-0.67%) |
Aug 05, 2016 | 66.02 | 66.19 | 65.40 | 66.07 | 197,334 | +0.52(+0.79%) |
Aug 04, 2016 | 65.28 | 66.04 | 65.11 | 65.55 | 244,322 | +0.07(+0.10%) |
Aug 03, 2016 | 65.27 | 66.46 | 64.71 | 65.48 | 239,173 | -0.02(-0.03%) |
Aug 02, 2016 | 67.61 | 68.62 | 63.71 | 65.50 | 651,398 | -0.53(-0.80%) |
Aug 01, 2016 | 65.54 | 66.88 | 64.99 | 66.03 | 501,338 | +0.64(+0.97%) |
Jul 29, 2016 | 65.46 | 65.56 | 64.46 | 65.39 | 354,058 | -0.12(-0.18%) |
Jul 28, 2016 | 66.48 | 67.79 | 65.38 | 65.51 | 545,243 | -0.95(-1.43%) |
Jul 27, 2016 | 67.99 | 68.10 | 65.87 | 66.46 | 625,240 | -3.00(-4.32%) |
Jul 26, 2016 | 68.86 | 69.67 | 68.41 | 69.46 | 139,277 | +0.65(+0.94%) |
Jul 25, 2016 | 68.76 | 69.25 | 68.50 | 68.82 | 145,970 | -0.13(-0.18%) |
Jul 22, 2016 | 67.93 | 69.07 | 67.53 | 68.94 | 133,313 | +1.05(+1.54%) |
Jul 21, 2016 | 69.26 | 69.57 | 67.74 | 67.90 | 124,992 | -1.64(-2.36%) |
Jul 20, 2016 | 68.94 | 70.00 | 68.33 | 69.54 | 119,120 | +1.03(+1.50%) |
Jul 19, 2016 | 68.54 | 68.76 | 68.03 | 68.51 | 137,113 | +0.02(+0.03%) |
Jul 18, 2016 | 68.78 | 69.18 | 68.02 | 68.50 | 88,743 | -0.19(-0.27%) |
Jul 15, 2016 | 69.81 | 69.81 | 68.56 | 68.68 | 166,852 | -0.67(-0.96%) |
Jul 14, 2016 | 69.96 | 70.20 | 69.20 | 69.35 | 146,381 | +0.03(+0.04%) |
Jul 13, 2016 | 69.24 | 70.01 | 68.82 | 69.32 | 215,681 | +0.24(+0.35%) |
Jul 12, 2016 | 68.06 | 69.35 | 67.54 | 69.07 | 208,622 | +1.59(+2.36%) |
Jul 11, 2016 | 67.38 | 68.18 | 66.96 | 67.48 | 317,003 | +0.64(+0.95%) |
Jul 08, 2016 | 66.43 | 67.18 | 66.22 | 66.84 | 263,715 | +0.63(+0.95%) |
Jul 07, 2016 | 66.38 | 66.77 | 65.95 | 66.22 | 139,512 | +0.37(+0.56%) |
Jul 05, 2016 | 65.59 | 65.94 | 64.98 | 65.84 | 126,226 | +0.01(+0.01%) |