Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.63 | 69.04 | 68.25 | 68.65 | 306,132 | +0.46(+0.67%) |
Sep 29, 2016 | 69.15 | 69.85 | 68.10 | 68.20 | 527,868 | -0.96(-1.39%) |
Sep 28, 2016 | 68.45 | 69.31 | 68.04 | 69.16 | 496,002 | +0.98(+1.43%) |
Sep 27, 2016 | 67.98 | 68.27 | 67.30 | 68.18 | 361,124 | +0.23(+0.34%) |
Sep 26, 2016 | 67.81 | 68.10 | 67.32 | 67.95 | 578,612 | +0.18(+0.26%) |
Sep 23, 2016 | 67.74 | 67.93 | 67.22 | 67.77 | 551,107 | -0.26(-0.38%) |
Sep 22, 2016 | 67.32 | 68.28 | 67.27 | 68.03 | 793,890 | +0.91(+1.36%) |
Sep 21, 2016 | 67.35 | 67.76 | 66.49 | 67.12 | 549,294 | +0.13(+0.19%) |
Sep 20, 2016 | 67.84 | 67.96 | 66.82 | 66.99 | 503,239 | -0.50(-0.74%) |
Sep 19, 2016 | 67.96 | 68.08 | 67.35 | 67.49 | 285,656 | +0.06(+0.08%) |
Sep 16, 2016 | 67.60 | 67.98 | 67.14 | 67.44 | 437,269 | -0.71(-1.04%) |
Sep 15, 2016 | 66.96 | 68.37 | 66.96 | 68.14 | 764,198 | +0.59(+0.87%) |
Sep 14, 2016 | 68.85 | 68.98 | 67.38 | 67.56 | 833,400 | -1.55(-2.25%) |
Sep 13, 2016 | 69.35 | 69.82 | 68.20 | 69.11 | 600,949 | -1.07(-1.52%) |
Sep 12, 2016 | 69.37 | 70.56 | 69.32 | 70.18 | 549,497 | +0.30(+0.43%) |
Sep 09, 2016 | 72.11 | 72.11 | 69.74 | 69.88 | 559,020 | -2.75(-3.79%) |
Sep 08, 2016 | 73.17 | 73.60 | 72.48 | 72.64 | 337,490 | -0.60(-0.83%) |
Sep 07, 2016 | 72.96 | 73.48 | 72.40 | 73.24 | 407,187 | +0.02(+0.03%) |
Sep 06, 2016 | 73.31 | 74.11 | 72.55 | 73.22 | 399,638 | -0.17(-0.23%) |
Sep 02, 2016 | 72.73 | 73.39 | 73.39 | 73.39 | 265,084 | +0.75(+1.04%) |
Sep 01, 2016 | 72.41 | 72.64 | 71.63 | 72.64 | 466,836 | -0.05(-0.06%) |
Aug 31, 2016 | 72.89 | 72.97 | 71.90 | 72.68 | 406,034 | -0.43(-0.59%) |
Aug 30, 2016 | 73.44 | 74.03 | 72.91 | 73.11 | 363,358 | -0.47(-0.64%) |
Aug 29, 2016 | 72.91 | 73.71 | 72.90 | 73.58 | 413,738 | +0.64(+0.88%) |
Aug 26, 2016 | 73.35 | 73.51 | 72.75 | 72.94 | 489,081 | -0.20(-0.28%) |
Aug 25, 2016 | 72.45 | 73.69 | 72.45 | 73.15 | 634,565 | +0.59(+0.81%) |
Aug 24, 2016 | 73.24 | 73.73 | 72.32 | 72.56 | 684,224 | -0.75(-1.03%) |
Aug 23, 2016 | 73.99 | 74.94 | 72.57 | 73.31 | 1,109,953 | -0.18(-0.24%) |
Aug 22, 2016 | 72.02 | 73.71 | 71.84 | 73.49 | 1,097,388 | +1.41(+1.96%) |
Aug 19, 2016 | 68.55 | 72.20 | 68.55 | 72.08 | 1,894,818 | +3.52(+5.13%) |
Aug 18, 2016 | 67.81 | 68.62 | 67.76 | 68.56 | 465,536 | +0.57(+0.83%) |
Aug 17, 2016 | 68.61 | 68.79 | 67.65 | 67.99 | 619,767 | -0.86(-1.25%) |
Aug 16, 2016 | 70.07 | 70.07 | 68.85 | 68.86 | 465,342 | -1.17(-1.67%) |
Aug 15, 2016 | 69.67 | 70.28 | 69.53 | 70.03 | 438,145 | +0.41(+0.59%) |
Aug 12, 2016 | 70.30 | 70.50 | 69.32 | 69.62 | 391,708 | -0.76(-1.08%) |
Aug 11, 2016 | 69.81 | 70.71 | 69.81 | 70.38 | 403,295 | +0.48(+0.69%) |
Aug 10, 2016 | 71.06 | 71.06 | 69.55 | 69.90 | 746,518 | -1.06(-1.49%) |
Aug 09, 2016 | 71.32 | 72.06 | 70.85 | 70.96 | 504,773 | -0.44(-0.61%) |
Aug 08, 2016 | 70.32 | 71.61 | 70.19 | 71.39 | 986,326 | +1.00(+1.42%) |
Aug 05, 2016 | 70.16 | 70.47 | 69.94 | 70.39 | 404,640 | +0.44(+0.62%) |
Aug 04, 2016 | 70.17 | 70.71 | 69.81 | 69.95 | 392,857 | -0.28(-0.40%) |
Aug 03, 2016 | 69.41 | 71.20 | 68.98 | 70.23 | 822,482 | +0.89(+1.28%) |
Aug 02, 2016 | 70.26 | 70.85 | 68.41 | 69.34 | 943,354 | -1.27(-1.80%) |
Aug 01, 2016 | 72.10 | 72.64 | 70.25 | 70.61 | 1,393,422 | +1.12(+1.62%) |
Jul 29, 2016 | 69.85 | 69.85 | 67.79 | 69.49 | 1,198,689 | -0.56(-0.80%) |
Jul 28, 2016 | 69.24 | 70.14 | 69.24 | 70.05 | 452,908 | +0.59(+0.86%) |
Jul 27, 2016 | 69.94 | 70.18 | 69.01 | 69.45 | 688,136 | -0.43(-0.61%) |
Jul 26, 2016 | 70.34 | 70.67 | 69.38 | 69.88 | 505,277 | -0.32(-0.46%) |
Jul 25, 2016 | 70.92 | 71.00 | 69.99 | 70.20 | 306,494 | -0.85(-1.20%) |
Jul 22, 2016 | 70.62 | 71.36 | 70.19 | 71.06 | 245,979 | +0.45(+0.63%) |
Jul 21, 2016 | 71.40 | 72.12 | 70.03 | 70.61 | 449,046 | -0.77(-1.08%) |
Jul 20, 2016 | 69.79 | 71.86 | 69.48 | 71.38 | 701,744 | +1.65(+2.37%) |
Jul 19, 2016 | 70.02 | 70.11 | 69.28 | 69.73 | 483,624 | -0.38(-0.54%) |
Jul 18, 2016 | 70.97 | 71.01 | 70.09 | 70.11 | 415,850 | -0.73(-1.04%) |
Jul 15, 2016 | 70.83 | 71.14 | 70.45 | 70.84 | 311,019 | +0.24(+0.34%) |
Jul 14, 2016 | 70.56 | 70.94 | 70.44 | 70.60 | 344,463 | +0.41(+0.58%) |
Jul 13, 2016 | 70.02 | 70.34 | 69.70 | 70.19 | 355,275 | +0.36(+0.52%) |
Jul 12, 2016 | 69.22 | 70.12 | 68.91 | 69.83 | 558,924 | +1.20(+1.74%) |
Jul 11, 2016 | 69.15 | 69.15 | 68.43 | 68.64 | 463,604 | -0.25(-0.36%) |
Jul 08, 2016 | 68.66 | 69.68 | 68.04 | 68.89 | 392,745 | +0.84(+1.24%) |
Jul 07, 2016 | 67.50 | 68.53 | 67.50 | 68.04 | 337,325 | +0.46(+0.69%) |
Jul 06, 2016 | 67.62 | 67.73 | 66.94 | 67.58 | 369,103 | -0.26(-0.38%) |
Jul 05, 2016 | 69.00 | 69.00 | 67.19 | 67.84 | 426,372 | -1.50(-2.17%) |