Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.04 | 64.24 | 60.06 | 63.91 | 38,280 | +1.54(+2.47%) |
Oct 28, 2016 | 62.70 | 64.34 | 61.16 | 62.37 | 23,942 | -0.66(-1.05%) |
Oct 27, 2016 | 63.14 | 63.91 | 62.37 | 63.03 | 23,921 | +0.33(+0.53%) |
Oct 26, 2016 | 64.35 | 64.35 | 62.15 | 62.70 | 22,444 | -2.09(-3.23%) |
Oct 25, 2016 | 65.78 | 66.66 | 64.13 | 64.79 | 18,839 | -1.65(-2.48%) |
Oct 24, 2016 | 67.65 | 68.20 | 66.11 | 66.44 | 19,037 | -0.55(-0.82%) |
Oct 21, 2016 | 65.67 | 69.63 | 65.46 | 66.99 | 38,200 | +0.55(+0.83%) |
Oct 20, 2016 | 65.45 | 66.55 | 63.91 | 66.44 | 20,726 | +0.99(+1.51%) |
Oct 19, 2016 | 64.46 | 66.99 | 62.96 | 65.45 | 25,274 | +1.32(+2.06%) |
Oct 18, 2016 | 63.14 | 65.01 | 62.70 | 64.13 | 24,382 | +0.99(+1.57%) |
Oct 17, 2016 | 66.66 | 67.10 | 62.70 | 63.14 | 58,282 | -3.41(-5.12%) |
Oct 14, 2016 | 69.08 | 70.73 | 66.55 | 66.55 | 25,909 | -2.42(-3.51%) |
Oct 13, 2016 | 70.18 | 71.39 | 68.86 | 68.97 | 20,772 | -1.65(-2.34%) |
Oct 12, 2016 | 72.16 | 73.15 | 69.57 | 70.62 | 24,514 | -0.99(-1.38%) |
Oct 11, 2016 | 74.69 | 74.80 | 68.97 | 71.61 | 41,463 | -3.52(-4.69%) |
Oct 10, 2016 | 73.59 | 75.46 | 73.59 | 75.13 | 12,896 | +1.76(+2.40%) |
Oct 07, 2016 | 72.49 | 74.53 | 72.49 | 73.37 | 14,028 | +0.66(+0.91%) |
Oct 06, 2016 | 74.25 | 74.80 | 72.49 | 72.71 | 19,978 | -1.87(-2.51%) |
Oct 05, 2016 | 74.36 | 78.10 | 74.25 | 74.58 | 21,803 | +0.22(+0.30%) |
Oct 04, 2016 | 73.92 | 75.02 | 72.60 | 74.36 | 28,882 | +0.22(+0.30%) |
Oct 03, 2016 | 73.70 | 74.47 | 71.94 | 74.14 | 27,306 | +0.44(+0.60%) |
Sep 30, 2016 | 71.83 | 74.14 | 69.96 | 73.70 | 30,885 | +2.64(+3.72%) |
Sep 29, 2016 | 72.93 | 73.81 | 70.95 | 71.06 | 22,261 | -1.32(-1.82%) |
Sep 28, 2016 | 72.71 | 73.59 | 71.61 | 72.38 | 18,745 | -0.66(-0.90%) |
Sep 27, 2016 | 70.18 | 74.03 | 70.18 | 73.04 | 24,919 | +2.86(+4.08%) |
Sep 26, 2016 | 72.27 | 74.14 | 70.07 | 70.18 | 33,316 | -2.53(-3.48%) |
Sep 23, 2016 | 75.35 | 75.96 | 72.71 | 72.71 | 35,127 | -2.20(-2.94%) |
Sep 22, 2016 | 72.05 | 76.83 | 68.97 | 74.91 | 75,747 | +2.86(+3.97%) |
Sep 21, 2016 | 74.03 | 74.25 | 69.53 | 72.05 | 40,003 | -1.76(-2.38%) |
Sep 20, 2016 | 75.46 | 75.79 | 73.70 | 73.81 | 26,181 | -1.65(-2.19%) |
Sep 19, 2016 | 75.13 | 76.12 | 74.03 | 75.46 | 26,238 | +0.11(+0.15%) |
Sep 16, 2016 | 76.23 | 76.39 | 74.25 | 75.35 | 32,194 | -0.66(-0.87%) |
Sep 15, 2016 | 75.24 | 76.67 | 74.36 | 76.01 | 13,537 | +1.43(+1.92%) |
Sep 14, 2016 | 76.34 | 77.66 | 74.14 | 74.58 | 24,441 | -1.98(-2.59%) |
Sep 13, 2016 | 77.44 | 78.10 | 74.69 | 76.56 | 25,400 | -1.43(-1.83%) |
Sep 12, 2016 | 77.22 | 78.10 | 74.80 | 77.99 | 28,906 | +0.66(+0.85%) |
Sep 09, 2016 | 77.88 | 79.53 | 77.33 | 77.33 | 27,508 | -1.76(-2.23%) |
Sep 08, 2016 | 77.99 | 79.75 | 77.00 | 79.09 | 24,841 | +0.66(+0.84%) |
Sep 07, 2016 | 77.77 | 80.06 | 77.44 | 78.43 | 24,067 | +0.22(+0.28%) |
Sep 06, 2016 | 79.31 | 80.19 | 77.44 | 78.21 | 20,652 | -1.10(-1.39%) |
Sep 02, 2016 | 79.31 | 79.31 | 79.31 | 79.31 | 20,027 | -0.11(-0.14%) |
Sep 01, 2016 | 79.75 | 80.66 | 78.21 | 79.42 | 15,192 | -0.44(-0.55%) |
Aug 31, 2016 | 79.42 | 80.41 | 78.32 | 79.86 | 22,978 | -0.22(-0.27%) |
Aug 30, 2016 | 78.21 | 80.30 | 78.21 | 80.08 | 17,705 | +1.43(+1.82%) |
Aug 29, 2016 | 79.09 | 79.75 | 78.07 | 78.65 | 19,153 | +0.11(+0.14%) |
Aug 26, 2016 | 77.00 | 79.09 | 75.90 | 78.54 | 32,611 | +1.76(+2.29%) |
Aug 25, 2016 | 78.65 | 78.87 | 75.57 | 76.78 | 38,373 | -1.98(-2.51%) |
Aug 24, 2016 | 79.09 | 81.18 | 78.32 | 78.76 | 35,095 | -0.99(-1.24%) |
Aug 23, 2016 | 79.86 | 80.74 | 78.65 | 79.75 | 23,155 | +0.33(+0.42%) |
Aug 22, 2016 | 79.64 | 81.96 | 78.10 | 79.42 | 31,320 | +0.00(+0.00%) |
Aug 19, 2016 | 82.17 | 84.48 | 78.87 | 79.42 | 42,927 | -1.65(-2.04%) |
Aug 18, 2016 | 79.64 | 82.39 | 79.20 | 81.07 | 26,301 | +1.54(+1.94%) |
Aug 17, 2016 | 80.41 | 81.40 | 77.77 | 79.53 | 22,744 | -0.99(-1.23%) |
Aug 16, 2016 | 81.29 | 82.50 | 79.86 | 80.52 | 20,022 | -0.99(-1.21%) |
Aug 15, 2016 | 80.63 | 83.38 | 79.20 | 81.51 | 36,549 | +1.21(+1.51%) |
Aug 12, 2016 | 79.31 | 81.29 | 77.77 | 80.30 | 24,881 | +1.10(+1.39%) |
Aug 11, 2016 | 77.77 | 79.42 | 76.78 | 79.20 | 28,516 | +1.54(+1.98%) |
Aug 10, 2016 | 79.31 | 80.30 | 77.66 | 77.66 | 54,496 | -1.87(-2.35%) |
Aug 09, 2016 | 83.05 | 84.37 | 77.55 | 79.53 | 61,047 | -3.08(-3.73%) |
Aug 08, 2016 | 87.45 | 87.45 | 81.29 | 82.61 | 37,211 | -4.73(-5.42%) |
Aug 05, 2016 | 85.58 | 88.11 | 85.58 | 87.34 | 18,050 | +1.76(+2.06%) |
Aug 04, 2016 | 84.70 | 87.88 | 84.70 | 85.58 | 21,401 | +0.33(+0.39%) |
Aug 03, 2016 | 82.94 | 86.24 | 82.94 | 85.25 | 12,792 | +1.32(+1.57%) |
Aug 02, 2016 | 85.47 | 85.94 | 83.49 | 83.93 | 21,033 | -1.65(-1.93%) |