Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.02 | 69.40 | 68.81 | 69.17 | 124,947 | +0.56(+0.82%) |
Sep 29, 2016 | 68.92 | 69.35 | 68.33 | 68.61 | 54,749 | -0.53(-0.76%) |
Sep 28, 2016 | 68.41 | 69.17 | 68.00 | 69.13 | 53,659 | +1.00(+1.47%) |
Sep 27, 2016 | 67.67 | 68.17 | 67.50 | 68.13 | 30,794 | +0.30(+0.44%) |
Sep 26, 2016 | 68.05 | 68.22 | 67.83 | 67.84 | 44,971 | -0.30(-0.44%) |
Sep 23, 2016 | 68.38 | 68.67 | 68.11 | 68.13 | 143,858 | -0.44(-0.64%) |
Sep 22, 2016 | 68.98 | 69.21 | 68.47 | 68.57 | 47,726 | +0.14(+0.20%) |
Sep 21, 2016 | 67.67 | 68.47 | 67.59 | 68.43 | 95,735 | +1.24(+1.84%) |
Sep 20, 2016 | 67.76 | 67.78 | 67.19 | 67.19 | 88,294 | -0.21(-0.31%) |
Sep 19, 2016 | 67.56 | 67.79 | 67.30 | 67.40 | 83,091 | +0.27(+0.40%) |
Sep 16, 2016 | 67.08 | 67.31 | 66.83 | 67.13 | 50,639 | -0.25(-0.38%) |
Sep 15, 2016 | 66.98 | 67.53 | 66.75 | 67.38 | 60,360 | +0.37(+0.55%) |
Sep 14, 2016 | 67.11 | 67.31 | 66.79 | 67.02 | 87,634 | -0.05(-0.08%) |
Sep 13, 2016 | 67.93 | 67.99 | 66.69 | 67.07 | 166,705 | -1.57(-2.29%) |
Sep 12, 2016 | 67.44 | 68.76 | 67.44 | 68.64 | 125,239 | +0.60(+0.88%) |
Sep 09, 2016 | 69.73 | 69.80 | 68.00 | 68.04 | 167,907 | -2.18(-3.10%) |
Sep 08, 2016 | 70.53 | 70.53 | 70.00 | 70.22 | 69,383 | -0.35(-0.49%) |
Sep 07, 2016 | 70.58 | 70.71 | 70.14 | 70.57 | 76,281 | -0.08(-0.11%) |
Sep 06, 2016 | 70.76 | 70.95 | 70.33 | 70.65 | 51,205 | +0.03(+0.05%) |
Sep 02, 2016 | 70.56 | 70.61 | 70.61 | 70.61 | 86,691 | +0.60(+0.86%) |
Sep 01, 2016 | 69.96 | 70.15 | 69.56 | 70.01 | 137,594 | +0.25(+0.36%) |
Aug 31, 2016 | 70.15 | 70.15 | 69.53 | 69.76 | 94,960 | -0.65(-0.93%) |
Aug 30, 2016 | 70.59 | 70.98 | 70.25 | 70.41 | 79,854 | -0.23(-0.32%) |
Aug 29, 2016 | 69.83 | 70.73 | 69.83 | 70.64 | 30,569 | +0.82(+1.17%) |
Aug 26, 2016 | 70.41 | 70.96 | 69.56 | 69.82 | 114,081 | -0.40(-0.57%) |
Aug 25, 2016 | 69.81 | 70.43 | 69.81 | 70.22 | 41,883 | +0.31(+0.45%) |
Aug 24, 2016 | 70.77 | 70.77 | 69.83 | 69.90 | 40,544 | -0.99(-1.40%) |
Aug 23, 2016 | 70.92 | 71.19 | 70.72 | 70.90 | 57,251 | +0.58(+0.83%) |
Aug 22, 2016 | 70.09 | 70.36 | 69.86 | 70.31 | 66,296 | -0.03(-0.05%) |
Aug 19, 2016 | 69.90 | 70.44 | 69.71 | 70.35 | 59,041 | +0.16(+0.22%) |
Aug 18, 2016 | 69.85 | 70.21 | 69.69 | 70.19 | 117,650 | +0.55(+0.79%) |
Aug 17, 2016 | 69.66 | 69.87 | 69.14 | 69.64 | 59,999 | -0.09(-0.13%) |
Aug 16, 2016 | 70.28 | 70.52 | 69.72 | 69.73 | 62,236 | -0.37(-0.52%) |
Aug 15, 2016 | 69.41 | 70.27 | 69.41 | 70.10 | 66,188 | +0.88(+1.27%) |
Aug 12, 2016 | 70.00 | 70.08 | 69.08 | 69.22 | 57,465 | -0.85(-1.21%) |
Aug 11, 2016 | 70.12 | 70.16 | 69.76 | 70.06 | 48,415 | +0.29(+0.41%) |
Aug 10, 2016 | 70.02 | 70.10 | 69.70 | 69.77 | 54,224 | -0.08(-0.11%) |
Aug 09, 2016 | 70.24 | 70.36 | 69.76 | 69.85 | 59,755 | -0.24(-0.35%) |
Aug 08, 2016 | 69.97 | 70.26 | 69.97 | 70.10 | 50,180 | +0.17(+0.25%) |
Aug 05, 2016 | 69.85 | 70.03 | 69.72 | 69.92 | 70,529 | +0.24(+0.35%) |
Aug 04, 2016 | 69.48 | 69.88 | 69.25 | 69.68 | 91,382 | +0.07(+0.10%) |
Aug 03, 2016 | 69.32 | 69.87 | 69.17 | 69.61 | 75,950 | +0.28(+0.40%) |
Aug 02, 2016 | 69.73 | 69.82 | 68.91 | 69.33 | 652,334 | -0.37(-0.53%) |
Aug 01, 2016 | 69.77 | 70.03 | 69.41 | 69.69 | 183,173 | -0.24(-0.35%) |
Jul 29, 2016 | 69.94 | 70.01 | 69.38 | 69.94 | 145,463 | -0.31(-0.45%) |
Jul 28, 2016 | 70.10 | 70.44 | 69.76 | 70.25 | 54,621 | +0.04(+0.06%) |
Jul 27, 2016 | 70.32 | 70.63 | 69.73 | 70.21 | 107,824 | +0.05(+0.07%) |
Jul 26, 2016 | 69.58 | 70.21 | 69.47 | 70.16 | 75,680 | +0.50(+0.71%) |
Jul 25, 2016 | 69.72 | 69.72 | 69.19 | 69.66 | 102,841 | -0.12(-0.17%) |
Jul 22, 2016 | 69.62 | 69.94 | 69.45 | 69.78 | 48,210 | +0.05(+0.08%) |
Jul 21, 2016 | 70.13 | 70.22 | 69.45 | 69.73 | 126,417 | -0.29(-0.41%) |
Jul 20, 2016 | 69.79 | 70.21 | 69.50 | 70.02 | 173,086 | +0.00(+0.00%) |
Jul 19, 2016 | 70.17 | 70.38 | 69.76 | 70.02 | 85,875 | -0.57(-0.80%) |
Jul 18, 2016 | 70.00 | 70.61 | 69.70 | 70.58 | 56,532 | +0.41(+0.58%) |
Jul 15, 2016 | 70.15 | 70.28 | 69.92 | 70.17 | 130,075 | +0.21(+0.30%) |
Jul 14, 2016 | 69.56 | 70.17 | 69.44 | 69.97 | 226,389 | +0.72(+1.05%) |
Jul 13, 2016 | 69.00 | 69.33 | 68.79 | 69.24 | 125,843 | +0.17(+0.25%) |
Jul 12, 2016 | 68.27 | 69.41 | 68.27 | 69.07 | 270,656 | +1.42(+2.10%) |
Jul 11, 2016 | 67.53 | 67.85 | 67.42 | 67.65 | 246,224 | +0.38(+0.56%) |
Jul 08, 2016 | 66.31 | 67.40 | 65.50 | 67.27 | 285,082 | +1.77(+2.70%) |
Jul 07, 2016 | 65.61 | 66.06 | 65.18 | 65.50 | 213,734 | +0.29(+0.44%) |
Jul 06, 2016 | 64.76 | 65.40 | 64.37 | 65.21 | 403,071 | +0.14(+0.21%) |
Jul 05, 2016 | 65.74 | 66.08 | 64.88 | 65.07 | 395,651 | -1.33(-2.00%) |