Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.63 | 69.63 | 68.83 | 69.23 | 58,948 | -0.40(-0.58%) |
Sep 29, 2016 | 69.15 | 69.83 | 69.15 | 69.63 | 54,907 | +0.02(+0.04%) |
Sep 28, 2016 | 69.59 | 69.91 | 69.45 | 69.60 | 128,114 | -0.89(-1.26%) |
Sep 27, 2016 | 69.56 | 70.49 | 69.39 | 70.49 | 60,692 | +1.31(+1.90%) |
Sep 26, 2016 | 68.97 | 69.27 | 68.97 | 69.18 | 572,164 | +0.36(+0.52%) |
Sep 23, 2016 | 68.92 | 69.03 | 68.76 | 68.82 | 98,816 | -0.44(-0.64%) |
Sep 22, 2016 | 68.79 | 69.26 | 68.69 | 69.26 | 77,924 | +0.83(+1.21%) |
Sep 21, 2016 | 67.82 | 68.43 | 67.62 | 68.43 | 88,379 | +0.59(+0.87%) |
Sep 20, 2016 | 68.02 | 68.21 | 67.80 | 67.84 | 45,491 | +0.16(+0.24%) |
Sep 19, 2016 | 67.83 | 67.92 | 67.59 | 67.68 | 458,569 | -0.20(-0.29%) |
Sep 16, 2016 | 67.74 | 67.88 | 67.59 | 67.88 | 27,273 | +0.51(+0.75%) |
Sep 15, 2016 | 67.32 | 67.55 | 67.06 | 67.37 | 293,305 | -0.25(-0.38%) |
Sep 14, 2016 | 67.51 | 67.91 | 67.49 | 67.62 | 51,255 | +0.07(+0.11%) |
Sep 13, 2016 | 68.37 | 68.48 | 67.21 | 67.55 | 137,348 | -0.71(-1.04%) |
Sep 12, 2016 | 68.13 | 68.31 | 68.06 | 68.26 | 101,960 | +0.03(+0.05%) |
Sep 09, 2016 | 68.47 | 68.47 | 68.15 | 68.23 | 801,501 | -1.10(-1.58%) |
Sep 08, 2016 | 69.76 | 69.89 | 69.01 | 69.33 | 69,317 | -0.79(-1.12%) |
Sep 07, 2016 | 70.44 | 70.46 | 70.09 | 70.11 | 64,494 | -0.01(-0.01%) |
Sep 06, 2016 | 69.68 | 70.34 | 69.58 | 70.12 | 131,437 | +0.45(+0.65%) |
Sep 02, 2016 | 69.78 | 69.67 | 69.67 | 69.67 | 217,287 | -0.52(-0.75%) |
Sep 01, 2016 | 69.66 | 70.35 | 69.59 | 70.19 | 201,572 | +0.10(+0.14%) |
Aug 31, 2016 | 69.94 | 70.24 | 69.80 | 70.09 | 81,802 | +0.00(+0.00%) |
Aug 30, 2016 | 70.22 | 70.29 | 69.97 | 70.09 | 53,214 | -0.16(-0.23%) |
Aug 29, 2016 | 69.88 | 70.27 | 69.68 | 70.26 | 68,141 | +0.84(+1.21%) |
Aug 26, 2016 | 70.03 | 70.44 | 69.27 | 69.41 | 53,819 | -0.35(-0.50%) |
Aug 25, 2016 | 69.80 | 70.09 | 69.73 | 69.77 | 44,035 | -0.25(-0.36%) |
Aug 24, 2016 | 70.22 | 70.22 | 69.86 | 70.02 | 96,533 | -0.14(-0.20%) |
Aug 23, 2016 | 70.27 | 70.43 | 69.91 | 70.16 | 54,379 | +0.06(+0.08%) |
Aug 22, 2016 | 70.00 | 70.35 | 69.72 | 70.10 | 105,302 | +0.56(+0.80%) |
Aug 19, 2016 | 69.50 | 69.68 | 69.28 | 69.55 | 68,600 | -0.34(-0.48%) |
Aug 18, 2016 | 69.77 | 70.02 | 69.53 | 69.88 | 104,268 | +0.14(+0.20%) |
Aug 17, 2016 | 69.54 | 69.95 | 69.47 | 69.74 | 92,021 | +0.30(+0.44%) |
Aug 16, 2016 | 69.64 | 69.77 | 69.13 | 69.44 | 245,708 | -0.10(-0.14%) |
Aug 15, 2016 | 69.87 | 69.91 | 69.53 | 69.54 | 49,917 | -0.65(-0.93%) |
Aug 12, 2016 | 70.31 | 70.54 | 70.04 | 70.19 | 92,136 | +0.47(+0.67%) |
Aug 11, 2016 | 70.21 | 70.21 | 69.30 | 69.73 | 129,562 | -0.51(-0.72%) |
Aug 10, 2016 | 70.13 | 70.36 | 69.95 | 70.23 | 269,063 | +0.27(+0.39%) |
Aug 09, 2016 | 69.56 | 70.00 | 69.46 | 69.96 | 52,794 | +0.54(+0.78%) |
Aug 08, 2016 | 69.05 | 69.44 | 68.84 | 69.42 | 115,626 | +0.17(+0.25%) |
Aug 05, 2016 | 69.73 | 69.83 | 69.13 | 69.25 | 138,114 | -1.01(-1.44%) |
Aug 04, 2016 | 69.90 | 70.27 | 69.68 | 70.27 | 376,864 | +0.80(+1.15%) |
Aug 03, 2016 | 69.49 | 69.58 | 69.19 | 69.46 | 124,830 | -0.08(-0.12%) |
Aug 02, 2016 | 69.08 | 69.74 | 68.92 | 69.55 | 730,275 | -0.50(-0.71%) |
Aug 01, 2016 | 70.06 | 70.48 | 69.99 | 70.04 | 245,812 | -0.78(-1.10%) |
Jul 29, 2016 | 70.22 | 70.84 | 70.15 | 70.82 | 144,772 | +0.54(+0.77%) |
Jul 28, 2016 | 69.98 | 70.43 | 69.89 | 70.29 | 377,983 | +0.09(+0.13%) |
Jul 27, 2016 | 69.81 | 71.00 | 69.75 | 70.20 | 2,231,373 | +0.63(+0.90%) |
Jul 26, 2016 | 69.78 | 69.78 | 69.20 | 69.57 | 61,416 | +0.12(+0.18%) |
Jul 25, 2016 | 69.54 | 69.69 | 69.40 | 69.44 | 394,375 | -0.07(-0.11%) |
Jul 22, 2016 | 69.04 | 69.69 | 69.04 | 69.52 | 90,076 | +0.08(+0.12%) |
Jul 21, 2016 | 68.71 | 69.44 | 68.64 | 69.44 | 83,322 | +0.07(+0.11%) |
Jul 20, 2016 | 69.21 | 69.39 | 69.04 | 69.36 | 103,008 | -0.34(-0.49%) |
Jul 19, 2016 | 69.56 | 69.71 | 69.30 | 69.71 | 76,233 | +0.52(+0.76%) |
Jul 18, 2016 | 69.65 | 69.65 | 69.00 | 69.18 | 135,090 | -0.11(-0.16%) |
Jul 15, 2016 | 69.55 | 69.61 | 69.15 | 69.30 | 192,144 | -0.75(-1.07%) |
Jul 14, 2016 | 69.74 | 70.05 | 69.63 | 70.05 | 57,513 | -0.81(-1.14%) |
Jul 13, 2016 | 70.63 | 70.86 | 70.47 | 70.86 | 139,314 | +0.70(+1.00%) |
Jul 12, 2016 | 70.26 | 70.51 | 69.91 | 70.16 | 162,573 | -1.00(-1.41%) |
Jul 11, 2016 | 71.50 | 71.71 | 71.06 | 71.16 | 197,029 | -0.61(-0.85%) |
Jul 08, 2016 | 71.45 | 71.74 | 71.19 | 71.77 | 108,412 | +0.41(+0.57%) |
Jul 07, 2016 | 71.05 | 71.49 | 70.93 | 71.36 | 73,150 | +0.16(+0.23%) |
Jul 05, 2016 | 70.93 | 71.45 | 70.88 | 71.20 | 243,169 | +0.84(+1.20%) |