Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.20 | 65.80 | 60.80 | 65.00 | 13,090 | +3.80(+6.21%) |
Sep 29, 2016 | 62.00 | 63.00 | 60.60 | 61.20 | 4,043 | -1.60(-2.55%) |
Sep 28, 2016 | 63.00 | 63.20 | 62.20 | 62.80 | 4,834 | +0.20(+0.32%) |
Sep 27, 2016 | 63.60 | 64.00 | 61.00 | 62.60 | 4,470 | -0.40(-0.63%) |
Sep 26, 2016 | 60.20 | 63.60 | 60.20 | 63.00 | 6,387 | +3.00(+5.00%) |
Sep 23, 2016 | 64.00 | 64.00 | 59.60 | 60.00 | 7,863 | -3.60(-5.66%) |
Sep 22, 2016 | 63.80 | 64.00 | 62.20 | 63.60 | 4,768 | +0.00(+0.00%) |
Sep 21, 2016 | 63.60 | 64.00 | 60.40 | 63.60 | 7,111 | +0.20(+0.32%) |
Sep 20, 2016 | 62.60 | 64.40 | 60.80 | 63.40 | 10,074 | +2.00(+3.26%) |
Sep 19, 2016 | 60.60 | 63.20 | 59.44 | 61.40 | 12,116 | +1.40(+2.33%) |
Sep 16, 2016 | 59.20 | 61.00 | 59.00 | 60.00 | 7,021 | +0.40(+0.67%) |
Sep 15, 2016 | 60.20 | 60.40 | 58.80 | 59.60 | 4,357 | -0.80(-1.32%) |
Sep 14, 2016 | 60.20 | 64.60 | 58.82 | 60.40 | 5,469 | +0.20(+0.33%) |
Sep 13, 2016 | 61.60 | 61.80 | 60.00 | 60.20 | 8,089 | -1.80(-2.90%) |
Sep 12, 2016 | 61.40 | 63.80 | 60.80 | 62.00 | 11,337 | +0.60(+0.98%) |
Sep 09, 2016 | 63.00 | 64.40 | 61.00 | 61.40 | 2,261 | -3.00(-4.66%) |
Sep 08, 2016 | 63.20 | 64.80 | 62.80 | 64.40 | 3,671 | +1.20(+1.90%) |
Sep 07, 2016 | 60.00 | 64.00 | 60.00 | 63.20 | 5,581 | +2.80(+4.64%) |
Sep 06, 2016 | 61.20 | 62.60 | 60.20 | 60.40 | 8,220 | -1.20(-1.95%) |
Sep 02, 2016 | 61.40 | 61.60 | 61.60 | 61.60 | 1,760 | +0.00(+0.00%) |
Sep 01, 2016 | 62.00 | 63.00 | 60.40 | 61.60 | 1,945 | -0.40(-0.65%) |
Aug 31, 2016 | 64.40 | 64.40 | 61.00 | 62.00 | 9,578 | -2.00(-3.12%) |
Aug 30, 2016 | 63.60 | 65.00 | 63.00 | 64.00 | 1,550 | +0.40(+0.63%) |
Aug 29, 2016 | 62.80 | 63.80 | 61.80 | 63.60 | 1,408 | +0.80(+1.27%) |
Aug 26, 2016 | 63.80 | 64.60 | 61.80 | 62.80 | 2,506 | -0.40(-0.63%) |
Aug 25, 2016 | 63.00 | 65.20 | 62.20 | 63.20 | 3,430 | +0.40(+0.64%) |
Aug 24, 2016 | 65.00 | 67.80 | 62.40 | 62.80 | 7,122 | -2.40(-3.68%) |
Aug 23, 2016 | 67.80 | 68.00 | 62.80 | 65.20 | 7,560 | -1.80(-2.69%) |
Aug 22, 2016 | 66.80 | 68.80 | 66.00 | 67.00 | 5,905 | +0.80(+1.21%) |
Aug 19, 2016 | 65.80 | 67.00 | 65.00 | 66.20 | 6,502 | +0.00(+0.00%) |
Aug 18, 2016 | 65.60 | 67.00 | 64.46 | 66.20 | 12,010 | +0.80(+1.22%) |
Aug 17, 2016 | 62.40 | 65.60 | 60.42 | 65.40 | 5,255 | +2.60(+4.14%) |
Aug 16, 2016 | 65.40 | 66.00 | 62.00 | 62.80 | 5,501 | -2.80(-4.27%) |
Aug 15, 2016 | 63.40 | 67.00 | 62.62 | 65.60 | 8,284 | +2.60(+4.13%) |
Aug 12, 2016 | 61.80 | 63.40 | 61.60 | 63.00 | 4,910 | +1.40(+2.27%) |
Aug 11, 2016 | 61.20 | 63.40 | 60.00 | 61.60 | 4,186 | +0.60(+0.98%) |
Aug 10, 2016 | 63.00 | 65.80 | 60.00 | 61.00 | 12,970 | -4.20(-6.44%) |
Aug 09, 2016 | 66.60 | 68.38 | 64.20 | 65.20 | 8,913 | -1.60(-2.40%) |
Aug 08, 2016 | 68.80 | 71.00 | 66.60 | 66.80 | 20,667 | -1.80(-2.62%) |
Aug 05, 2016 | 63.60 | 69.00 | 62.80 | 68.60 | 36,992 | +5.80(+9.24%) |
Aug 04, 2016 | 63.20 | 64.60 | 62.42 | 62.80 | 6,207 | +0.00(+0.00%) |
Aug 03, 2016 | 60.00 | 64.60 | 59.80 | 62.80 | 14,503 | +2.80(+4.67%) |
Aug 02, 2016 | 62.80 | 63.40 | 57.40 | 60.00 | 19,706 | -3.00(-4.76%) |
Aug 01, 2016 | 64.20 | 65.00 | 61.60 | 63.00 | 8,881 | -0.40(-0.63%) |
Jul 29, 2016 | 63.40 | 64.00 | 60.40 | 63.40 | 8,304 | -0.60(-0.94%) |
Jul 28, 2016 | 65.20 | 65.85 | 63.20 | 64.00 | 8,804 | -1.80(-2.74%) |
Jul 27, 2016 | 66.00 | 67.20 | 64.00 | 65.80 | 8,535 | +1.20(+1.86%) |
Jul 26, 2016 | 63.60 | 65.40 | 62.00 | 64.60 | 8,151 | +1.20(+1.89%) |
Jul 25, 2016 | 65.60 | 67.60 | 63.00 | 63.40 | 9,527 | +0.40(+0.63%) |
Jul 22, 2016 | 62.80 | 64.40 | 61.00 | 63.00 | 10,759 | +1.60(+2.61%) |
Jul 21, 2016 | 62.80 | 65.40 | 60.20 | 61.40 | 24,595 | -0.20(-0.32%) |
Jul 20, 2016 | 59.80 | 63.40 | 57.40 | 61.60 | 23,509 | +1.80(+3.01%) |
Jul 19, 2016 | 70.40 | 71.00 | 57.80 | 59.80 | 69,224 | -10.00(-14.33%) |
Jul 18, 2016 | 69.20 | 72.20 | 67.00 | 69.80 | 135,373 | +1.20(+1.75%) |
Jul 15, 2016 | 69.60 | 72.00 | 67.00 | 68.60 | 47,765 | -0.20(-0.29%) |
Jul 14, 2016 | 68.80 | 69.40 | 64.80 | 68.80 | 20,593 | +0.60(+0.88%) |
Jul 13, 2016 | 68.20 | 70.60 | 66.20 | 68.20 | 12,987 | +0.60(+0.89%) |
Jul 12, 2016 | 70.20 | 71.00 | 66.60 | 67.60 | 21,505 | -1.40(-2.03%) |
Jul 11, 2016 | 73.80 | 74.00 | 68.60 | 69.00 | 19,137 | -3.60(-4.96%) |
Jul 08, 2016 | 73.00 | 75.00 | 72.20 | 72.60 | 11,245 | +0.40(+0.55%) |
Jul 07, 2016 | 75.40 | 76.20 | 71.60 | 72.20 | 19,355 | -4.40(-5.74%) |
Jul 05, 2016 | 76.20 | 76.60 | 71.00 | 76.60 | 6,578 | +0.40(+0.52%) |