Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.77 | 69.15 | 68.56 | 68.92 | 125,397 | +0.56(+0.82%) |
Sep 29, 2016 | 68.67 | 69.10 | 68.08 | 68.36 | 54,946 | -0.52(-0.76%) |
Sep 28, 2016 | 68.17 | 68.92 | 67.76 | 68.88 | 53,852 | +0.99(+1.47%) |
Sep 27, 2016 | 67.43 | 67.92 | 67.26 | 67.89 | 30,905 | +0.30(+0.44%) |
Sep 26, 2016 | 67.81 | 67.98 | 67.58 | 67.59 | 45,133 | -0.30(-0.44%) |
Sep 23, 2016 | 68.13 | 68.42 | 67.86 | 67.89 | 144,378 | -0.43(-0.64%) |
Sep 22, 2016 | 68.73 | 68.96 | 68.23 | 68.32 | 47,898 | +0.14(+0.20%) |
Sep 21, 2016 | 67.43 | 68.22 | 67.35 | 68.18 | 96,081 | +1.23(+1.84%) |
Sep 20, 2016 | 67.52 | 67.53 | 66.95 | 66.95 | 88,613 | -0.21(-0.31%) |
Sep 19, 2016 | 67.32 | 67.55 | 67.05 | 67.16 | 83,392 | +0.27(+0.40%) |
Sep 16, 2016 | 66.84 | 67.07 | 66.59 | 66.89 | 50,822 | -0.25(-0.38%) |
Sep 15, 2016 | 66.74 | 67.29 | 66.51 | 67.14 | 60,578 | +0.36(+0.55%) |
Sep 14, 2016 | 66.87 | 67.06 | 66.55 | 66.78 | 87,950 | -0.05(-0.08%) |
Sep 13, 2016 | 67.69 | 67.75 | 66.45 | 66.83 | 167,307 | -1.56(-2.29%) |
Sep 12, 2016 | 67.19 | 68.51 | 67.19 | 68.39 | 125,691 | +0.60(+0.88%) |
Sep 09, 2016 | 69.48 | 69.55 | 67.75 | 67.79 | 168,513 | -2.17(-3.10%) |
Sep 08, 2016 | 70.28 | 70.28 | 69.75 | 69.97 | 69,633 | -0.35(-0.49%) |
Sep 07, 2016 | 70.32 | 70.45 | 69.89 | 70.31 | 76,557 | -0.08(-0.11%) |
Sep 06, 2016 | 70.50 | 70.70 | 70.08 | 70.39 | 51,390 | +0.03(+0.05%) |
Sep 02, 2016 | 70.30 | 70.36 | 70.36 | 70.36 | 87,004 | +0.60(+0.86%) |
Sep 01, 2016 | 69.70 | 69.90 | 69.31 | 69.76 | 138,090 | +0.25(+0.36%) |
Aug 31, 2016 | 69.90 | 69.90 | 69.28 | 69.50 | 95,303 | -0.65(-0.93%) |
Aug 30, 2016 | 70.34 | 70.72 | 70.00 | 70.16 | 80,143 | -0.23(-0.32%) |
Aug 29, 2016 | 69.58 | 70.48 | 69.58 | 70.38 | 30,679 | +0.82(+1.17%) |
Aug 26, 2016 | 70.16 | 70.70 | 69.31 | 69.57 | 114,493 | -0.40(-0.57%) |
Aug 25, 2016 | 69.56 | 70.17 | 69.56 | 69.97 | 42,034 | +0.31(+0.45%) |
Aug 24, 2016 | 70.51 | 70.51 | 69.57 | 69.65 | 40,690 | -0.99(-1.40%) |
Aug 23, 2016 | 70.67 | 70.94 | 70.46 | 70.64 | 57,458 | +0.58(+0.83%) |
Aug 22, 2016 | 69.84 | 70.11 | 69.61 | 70.06 | 66,535 | -0.03(-0.05%) |
Aug 19, 2016 | 69.64 | 70.19 | 69.46 | 70.10 | 59,255 | +0.16(+0.22%) |
Aug 18, 2016 | 69.60 | 69.96 | 69.44 | 69.94 | 118,075 | +0.55(+0.79%) |
Aug 17, 2016 | 69.41 | 69.62 | 68.89 | 69.39 | 60,216 | -0.09(-0.13%) |
Aug 16, 2016 | 70.03 | 70.27 | 69.47 | 69.48 | 62,461 | -0.36(-0.52%) |
Aug 15, 2016 | 69.16 | 70.02 | 69.16 | 69.84 | 66,427 | +0.88(+1.27%) |
Aug 12, 2016 | 69.75 | 69.83 | 68.83 | 68.97 | 57,672 | -0.84(-1.21%) |
Aug 11, 2016 | 69.87 | 69.90 | 69.51 | 69.81 | 48,590 | +0.29(+0.41%) |
Aug 10, 2016 | 69.77 | 69.85 | 69.45 | 69.52 | 54,420 | -0.08(-0.11%) |
Aug 09, 2016 | 69.99 | 70.10 | 69.51 | 69.60 | 59,970 | -0.24(-0.35%) |
Aug 08, 2016 | 69.72 | 70.01 | 69.72 | 69.84 | 50,361 | +0.17(+0.25%) |
Aug 05, 2016 | 69.60 | 69.78 | 69.47 | 69.67 | 70,784 | +0.24(+0.35%) |
Aug 04, 2016 | 69.23 | 69.63 | 69.00 | 69.43 | 91,712 | +0.07(+0.10%) |
Aug 03, 2016 | 69.07 | 69.62 | 68.92 | 69.36 | 76,224 | +0.28(+0.40%) |
Aug 02, 2016 | 69.48 | 69.57 | 68.66 | 69.08 | 654,689 | -0.36(-0.53%) |
Aug 01, 2016 | 69.52 | 69.77 | 69.16 | 69.44 | 183,835 | -0.24(-0.35%) |
Jul 29, 2016 | 69.69 | 69.76 | 69.13 | 69.69 | 145,989 | -0.31(-0.45%) |
Jul 28, 2016 | 69.85 | 70.18 | 69.51 | 70.00 | 54,818 | +0.04(+0.06%) |
Jul 27, 2016 | 70.07 | 70.37 | 69.48 | 69.96 | 108,213 | +0.05(+0.07%) |
Jul 26, 2016 | 69.33 | 69.96 | 69.22 | 69.90 | 75,954 | +0.50(+0.71%) |
Jul 25, 2016 | 69.47 | 69.47 | 68.94 | 69.41 | 103,213 | -0.12(-0.18%) |
Jul 22, 2016 | 69.37 | 69.69 | 69.20 | 69.53 | 48,384 | +0.05(+0.07%) |
Jul 21, 2016 | 69.88 | 69.97 | 69.20 | 69.48 | 126,873 | -0.29(-0.41%) |
Jul 20, 2016 | 69.54 | 69.96 | 69.25 | 69.77 | 173,711 | +0.00(+0.00%) |
Jul 19, 2016 | 69.92 | 70.13 | 69.51 | 69.77 | 86,185 | -0.56(-0.80%) |
Jul 18, 2016 | 69.75 | 70.36 | 69.45 | 70.33 | 56,737 | +0.41(+0.58%) |
Jul 15, 2016 | 69.90 | 70.03 | 69.67 | 69.92 | 130,544 | +0.21(+0.30%) |
Jul 14, 2016 | 69.31 | 69.91 | 69.19 | 69.71 | 227,207 | +0.72(+1.05%) |
Jul 13, 2016 | 68.75 | 69.08 | 68.54 | 68.99 | 126,298 | +0.17(+0.25%) |
Jul 12, 2016 | 68.03 | 69.16 | 68.03 | 68.82 | 271,633 | +1.42(+2.10%) |
Jul 11, 2016 | 67.29 | 67.61 | 67.18 | 67.40 | 247,113 | +0.37(+0.56%) |
Jul 08, 2016 | 66.07 | 67.16 | 65.26 | 67.03 | 286,111 | +1.76(+2.70%) |
Jul 07, 2016 | 65.38 | 65.82 | 64.94 | 65.26 | 214,506 | +0.29(+0.44%) |
Jul 06, 2016 | 64.53 | 65.16 | 64.14 | 64.98 | 404,527 | +0.14(+0.21%) |
Jul 05, 2016 | 65.50 | 65.85 | 64.65 | 64.84 | 397,080 | -1.32(-2.00%) |