Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.11 | 69.11 | 67.45 | 67.49 | 608,418 | -1.10(-1.60%) |
Sep 29, 2016 | 69.81 | 69.81 | 68.33 | 68.59 | 878,175 | -1.49(-2.12%) |
Sep 28, 2016 | 70.76 | 70.91 | 69.80 | 70.08 | 649,177 | -0.38(-0.54%) |
Sep 27, 2016 | 71.52 | 71.80 | 70.33 | 70.45 | 362,559 | -0.84(-1.18%) |
Sep 26, 2016 | 71.13 | 71.71 | 71.01 | 71.30 | 540,621 | +0.08(+0.11%) |
Sep 23, 2016 | 70.80 | 72.12 | 70.34 | 71.22 | 708,187 | +0.37(+0.52%) |
Sep 22, 2016 | 69.57 | 71.12 | 69.54 | 70.85 | 717,162 | +1.55(+2.23%) |
Sep 21, 2016 | 68.44 | 69.34 | 67.24 | 69.30 | 900,089 | +0.72(+1.05%) |
Sep 20, 2016 | 68.45 | 68.83 | 68.14 | 68.58 | 500,399 | +0.24(+0.36%) |
Sep 19, 2016 | 67.47 | 68.53 | 67.21 | 68.34 | 398,431 | +0.80(+1.19%) |
Sep 16, 2016 | 67.51 | 67.75 | 67.06 | 67.53 | 684,211 | -0.17(-0.26%) |
Sep 15, 2016 | 67.47 | 68.08 | 67.31 | 67.71 | 483,968 | +0.00(+0.00%) |
Sep 14, 2016 | 68.40 | 68.72 | 67.55 | 67.71 | 552,891 | -0.61(-0.89%) |
Sep 13, 2016 | 69.13 | 69.16 | 67.73 | 68.31 | 774,052 | -0.89(-1.28%) |
Sep 12, 2016 | 69.29 | 69.68 | 68.47 | 69.20 | 753,762 | +0.02(+0.03%) |
Sep 09, 2016 | 70.69 | 70.94 | 69.03 | 69.18 | 883,916 | -1.06(-1.51%) |
Sep 08, 2016 | 70.96 | 71.60 | 70.23 | 70.24 | 527,038 | -0.99(-1.38%) |
Sep 07, 2016 | 70.00 | 71.27 | 69.62 | 71.23 | 1,176,995 | +1.53(+2.20%) |
Sep 06, 2016 | 69.82 | 69.90 | 69.21 | 69.70 | 503,331 | -0.05(-0.07%) |
Sep 02, 2016 | 69.01 | 69.74 | 69.74 | 69.74 | 567,343 | +0.84(+1.22%) |
Sep 01, 2016 | 68.16 | 69.54 | 67.83 | 68.90 | 644,658 | +0.61(+0.89%) |
Aug 31, 2016 | 67.84 | 69.70 | 67.49 | 68.29 | 1,125,302 | +0.38(+0.56%) |
Aug 30, 2016 | 67.76 | 68.12 | 66.79 | 67.91 | 572,368 | +0.36(+0.53%) |
Aug 29, 2016 | 66.92 | 68.27 | 66.92 | 67.56 | 427,868 | +0.77(+1.16%) |
Aug 26, 2016 | 66.96 | 67.13 | 65.60 | 66.78 | 1,203,193 | -0.18(-0.27%) |
Aug 25, 2016 | 67.21 | 67.86 | 66.82 | 66.96 | 789,300 | -0.11(-0.17%) |
Aug 24, 2016 | 68.15 | 68.15 | 66.96 | 67.08 | 716,407 | -1.17(-1.71%) |
Aug 23, 2016 | 67.84 | 68.57 | 67.84 | 68.25 | 652,903 | +0.62(+0.92%) |
Aug 22, 2016 | 67.57 | 68.33 | 67.51 | 67.62 | 468,115 | -0.01(-0.01%) |
Aug 19, 2016 | 68.89 | 68.89 | 67.40 | 67.63 | 507,942 | -1.40(-2.03%) |
Aug 18, 2016 | 69.40 | 69.57 | 68.63 | 69.04 | 313,946 | -0.18(-0.26%) |
Aug 17, 2016 | 69.05 | 69.33 | 68.44 | 69.22 | 485,619 | +0.52(+0.76%) |
Aug 16, 2016 | 70.28 | 70.28 | 68.31 | 68.69 | 605,420 | -1.03(-1.48%) |