Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.26 | 70.38 | 67.06 | 67.78 | 840,484 | -2.16(-3.09%) |
Sep 29, 2016 | 75.00 | 75.35 | 69.77 | 69.94 | 1,377,931 | -6.73(-8.78%) |
Sep 28, 2016 | 78.22 | 78.87 | 75.59 | 76.67 | 415,766 | -1.42(-1.82%) |
Sep 27, 2016 | 75.79 | 78.23 | 75.49 | 78.09 | 363,210 | +2.09(+2.75%) |
Sep 26, 2016 | 77.25 | 77.25 | 75.25 | 76.00 | 382,362 | +0.43(+0.57%) |
Sep 23, 2016 | 77.04 | 77.78 | 75.56 | 75.57 | 484,655 | -1.52(-1.97%) |
Sep 22, 2016 | 78.57 | 78.87 | 76.80 | 77.09 | 494,381 | -0.70(-0.90%) |
Sep 21, 2016 | 78.13 | 79.48 | 75.21 | 77.79 | 545,969 | -0.30(-0.38%) |
Sep 20, 2016 | 77.83 | 80.11 | 77.11 | 78.09 | 666,820 | +0.99(+1.28%) |
Sep 19, 2016 | 75.96 | 79.23 | 74.83 | 77.10 | 594,125 | +1.43(+1.89%) |
Sep 16, 2016 | 73.67 | 76.17 | 73.35 | 75.67 | 728,566 | +1.34(+1.80%) |
Sep 15, 2016 | 73.53 | 75.02 | 72.18 | 74.33 | 388,897 | +0.73(+0.99%) |
Sep 14, 2016 | 71.84 | 74.53 | 71.54 | 73.60 | 598,178 | +2.21(+3.10%) |
Sep 13, 2016 | 73.31 | 73.40 | 70.41 | 71.39 | 493,253 | -2.60(-3.51%) |
Sep 12, 2016 | 69.08 | 74.35 | 68.00 | 73.99 | 497,025 | +4.20(+6.02%) |
Sep 09, 2016 | 72.44 | 72.95 | 69.75 | 69.79 | 501,100 | -3.73(-5.07%) |
Sep 08, 2016 | 72.47 | 73.89 | 70.96 | 73.52 | 307,278 | +0.99(+1.36%) |
Sep 07, 2016 | 71.73 | 73.90 | 71.72 | 72.53 | 459,800 | +1.14(+1.60%) |
Sep 06, 2016 | 69.54 | 71.82 | 69.17 | 71.39 | 484,477 | +2.22(+3.21%) |
Sep 02, 2016 | 69.29 | 69.17 | 69.17 | 69.17 | 292,600 | +0.15(+0.22%) |
Sep 01, 2016 | 69.80 | 70.70 | 67.81 | 69.02 | 359,276 | -0.83(-1.19%) |
Aug 31, 2016 | 70.45 | 72.76 | 69.22 | 69.85 | 369,628 | -0.90(-1.27%) |
Aug 30, 2016 | 71.32 | 73.28 | 70.28 | 70.75 | 512,896 | -0.81(-1.13%) |
Aug 29, 2016 | 71.10 | 71.84 | 70.22 | 71.56 | 402,051 | +0.76(+1.07%) |
Aug 26, 2016 | 69.43 | 71.15 | 69.12 | 70.80 | 414,638 | +1.45(+2.09%) |
Aug 25, 2016 | 70.83 | 73.14 | 67.49 | 69.35 | 682,292 | -1.48(-2.09%) |
Aug 24, 2016 | 75.80 | 77.62 | 70.60 | 70.83 | 808,198 | -4.96(-6.54%) |
Aug 23, 2016 | 76.60 | 77.00 | 75.57 | 75.79 | 307,428 | -0.39(-0.51%) |
Aug 22, 2016 | 72.89 | 76.33 | 72.75 | 76.18 | 747,169 | +3.40(+4.67%) |
Aug 19, 2016 | 72.86 | 73.34 | 72.32 | 72.78 | 346,697 | -0.66(-0.90%) |
Aug 18, 2016 | 73.10 | 74.17 | 71.71 | 73.44 | 368,427 | +0.34(+0.47%) |
Aug 17, 2016 | 73.45 | 73.53 | 72.00 | 73.10 | 339,536 | -0.48(-0.65%) |
Aug 16, 2016 | 75.38 | 75.67 | 73.53 | 73.58 | 378,661 | -2.10(-2.77%) |
Aug 15, 2016 | 74.32 | 76.43 | 74.32 | 75.68 | 387,813 | +1.60(+2.16%) |
Aug 12, 2016 | 73.95 | 74.40 | 72.57 | 74.08 | 375,870 | -0.19(-0.26%) |
Aug 11, 2016 | 73.72 | 74.43 | 72.37 | 74.27 | 450,104 | +1.00(+1.36%) |
Aug 10, 2016 | 76.17 | 76.88 | 73.02 | 73.27 | 513,398 | -3.13(-4.10%) |
Aug 09, 2016 | 76.73 | 77.34 | 75.72 | 76.40 | 330,264 | +0.07(+0.09%) |
Aug 08, 2016 | 76.86 | 79.79 | 75.32 | 76.33 | 727,785 | -2.09(-2.67%) |
Aug 05, 2016 | 72.12 | 79.02 | 71.61 | 78.42 | 1,094,242 | +7.39(+10.40%) |
Aug 04, 2016 | 71.36 | 74.54 | 70.68 | 71.03 | 747,472 | -0.33(-0.46%) |
Aug 03, 2016 | 70.46 | 71.48 | 69.80 | 71.36 | 444,189 | +0.80(+1.13%) |
Aug 02, 2016 | 72.07 | 72.93 | 68.02 | 70.56 | 958,283 | -1.24(-1.73%) |
Aug 01, 2016 | 68.47 | 72.48 | 68.16 | 71.80 | 986,250 | +3.72(+5.46%) |
Jul 29, 2016 | 68.01 | 68.30 | 66.50 | 68.08 | 622,464 | -0.21(-0.31%) |
Jul 28, 2016 | 68.48 | 69.22 | 66.61 | 68.29 | 696,647 | -0.12(-0.18%) |
Jul 27, 2016 | 66.98 | 68.69 | 66.98 | 68.41 | 699,030 | +1.60(+2.39%) |
Jul 26, 2016 | 66.30 | 68.87 | 65.66 | 66.81 | 810,429 | +0.61(+0.92%) |
Jul 25, 2016 | 65.64 | 66.47 | 60.47 | 66.20 | 3,493,118 | +0.71(+1.08%) |
Jul 22, 2016 | 65.24 | 65.85 | 64.58 | 65.49 | 770,778 | +0.52(+0.80%) |
Jul 21, 2016 | 66.32 | 67.10 | 64.48 | 64.97 | 774,176 | -0.77(-1.17%) |
Jul 20, 2016 | 64.28 | 66.23 | 63.21 | 65.74 | 666,890 | +1.71(+2.67%) |
Jul 19, 2016 | 64.73 | 65.11 | 63.24 | 64.03 | 906,201 | -0.80(-1.23%) |
Jul 18, 2016 | 64.32 | 65.31 | 63.85 | 64.83 | 661,777 | +0.35(+0.54%) |
Jul 15, 2016 | 63.16 | 65.06 | 62.72 | 64.48 | 875,118 | +1.47(+2.33%) |
Jul 14, 2016 | 63.43 | 63.43 | 61.57 | 63.01 | 562,543 | +0.19(+0.30%) |
Jul 13, 2016 | 64.36 | 65.26 | 61.88 | 62.82 | 983,571 | -1.18(-1.84%) |
Jul 12, 2016 | 64.00 | 64.78 | 62.94 | 64.00 | 793,205 | +0.54(+0.85%) |
Jul 11, 2016 | 62.66 | 64.64 | 62.29 | 63.46 | 715,383 | +1.28(+2.06%) |
Jul 08, 2016 | 61.52 | 62.70 | 61.52 | 62.18 | 629,803 | +0.66(+1.07%) |
Jul 07, 2016 | 60.94 | 62.18 | 60.00 | 61.52 | 634,134 | +2.10(+3.53%) |
Jul 05, 2016 | 60.60 | 60.99 | 58.32 | 59.42 | 1,021,130 | -2.02(-3.29%) |