Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 72.73 | 74.07 | 71.39 | 73.21 | 4,981,528 | +3.19(+4.56%) |
Sep 29, 2016 | 74.42 | 75.59 | 67.38 | 70.02 | 11,406,341 | -4.70(-6.29%) |
Sep 28, 2016 | 74.48 | 74.93 | 71.85 | 74.72 | 4,404,684 | +0.80(+1.08%) |
Sep 27, 2016 | 70.27 | 74.46 | 69.65 | 73.92 | 4,715,672 | +3.74(+5.33%) |
Sep 26, 2016 | 71.46 | 71.88 | 69.32 | 70.18 | 5,347,365 | -3.95(-5.33%) |
Sep 23, 2016 | 74.38 | 75.11 | 73.75 | 74.13 | 3,934,879 | -0.65(-0.87%) |
Sep 22, 2016 | 74.34 | 75.04 | 73.50 | 74.78 | 4,528,070 | +2.55(+3.53%) |
Sep 21, 2016 | 68.06 | 72.63 | 67.18 | 72.23 | 8,382,271 | +5.00(+7.44%) |
Sep 20, 2016 | 68.37 | 68.38 | 66.14 | 67.23 | 4,609,875 | +0.49(+0.73%) |
Sep 19, 2016 | 67.33 | 68.69 | 65.44 | 66.74 | 6,571,116 | +1.65(+2.53%) |
Sep 16, 2016 | 62.97 | 65.50 | 61.86 | 65.09 | 6,622,037 | +0.81(+1.26%) |
Sep 15, 2016 | 62.04 | 64.97 | 60.97 | 64.28 | 7,108,602 | +2.24(+3.61%) |
Sep 14, 2016 | 62.69 | 65.25 | 61.18 | 62.04 | 7,447,696 | +0.61(+0.99%) |
Sep 13, 2016 | 67.96 | 68.16 | 59.00 | 61.43 | 13,513,051 | -9.27(-13.11%) |
Sep 12, 2016 | 65.53 | 71.36 | 64.81 | 70.70 | 7,319,709 | +4.53(+6.85%) |
Sep 09, 2016 | 75.74 | 76.05 | 66.11 | 66.17 | 12,314,231 | -12.63(-16.03%) |
Sep 08, 2016 | 79.06 | 79.27 | 77.84 | 78.80 | 3,837,927 | -0.28(-0.35%) |
Sep 07, 2016 | 78.00 | 79.27 | 77.75 | 79.08 | 2,642,220 | +0.99(+1.27%) |
Sep 06, 2016 | 76.72 | 78.16 | 76.05 | 78.09 | 2,747,440 | +1.99(+2.62%) |
Sep 02, 2016 | 74.97 | 76.10 | 76.10 | 76.10 | 3,291,200 | +2.68(+3.65%) |
Sep 01, 2016 | 73.34 | 73.74 | 71.50 | 73.42 | 5,227,630 | +0.41(+0.56%) |
Aug 31, 2016 | 73.18 | 73.58 | 71.17 | 73.01 | 3,435,842 | -0.47(-0.64%) |
Aug 30, 2016 | 73.13 | 73.75 | 72.20 | 73.48 | 3,017,916 | +0.56(+0.77%) |
Aug 29, 2016 | 71.66 | 73.30 | 71.64 | 72.92 | 2,640,466 | +1.47(+2.06%) |
Aug 26, 2016 | 72.25 | 74.20 | 68.98 | 71.45 | 6,299,692 | -0.22(-0.31%) |
Aug 25, 2016 | 70.49 | 72.52 | 70.35 | 71.67 | 3,014,194 | -0.07(-0.10%) |
Aug 24, 2016 | 73.00 | 73.18 | 70.92 | 71.74 | 3,222,365 | -1.67(-2.27%) |
Aug 23, 2016 | 73.68 | 74.14 | 73.23 | 73.41 | 2,644,982 | +0.20(+0.27%) |
Aug 22, 2016 | 72.99 | 73.49 | 72.00 | 73.21 | 3,641,707 | -0.23(-0.31%) |
Aug 19, 2016 | 73.02 | 73.78 | 72.23 | 73.44 | 3,698,162 | -0.38(-0.51%) |
Aug 18, 2016 | 72.24 | 73.82 | 71.72 | 73.82 | 2,754,934 | +1.28(+1.76%) |
Aug 17, 2016 | 70.97 | 72.80 | 69.12 | 72.54 | 4,619,106 | +1.80(+2.54%) |
Aug 16, 2016 | 71.82 | 71.84 | 70.27 | 70.74 | 3,168,063 | -2.50(-3.41%) |
Aug 15, 2016 | 73.02 | 73.60 | 72.65 | 73.24 | 2,610,816 | +1.13(+1.57%) |
Aug 12, 2016 | 71.40 | 72.60 | 70.46 | 72.11 | 4,061,310 | +0.71(+0.99%) |
Aug 11, 2016 | 71.88 | 72.81 | 71.02 | 71.40 | 4,166,244 | +0.38(+0.54%) |
Aug 10, 2016 | 73.20 | 73.36 | 69.58 | 71.02 | 5,218,723 | -1.74(-2.39%) |
Aug 09, 2016 | 72.58 | 74.16 | 71.64 | 72.76 | 5,182,120 | +1.16(+1.62%) |
Aug 08, 2016 | 71.00 | 71.65 | 70.61 | 71.60 | 4,177,889 | +1.55(+2.21%) |
Aug 05, 2016 | 69.37 | 70.90 | 69.34 | 70.05 | 4,567,917 | +2.32(+3.43%) |
Aug 04, 2016 | 66.74 | 68.20 | 66.04 | 67.73 | 4,734,160 | +1.80(+2.73%) |
Aug 03, 2016 | 64.15 | 65.94 | 63.50 | 65.93 | 6,127,540 | +1.65(+2.57%) |
Aug 02, 2016 | 66.06 | 66.48 | 62.20 | 64.28 | 9,835,263 | -2.51(-3.76%) |
Aug 01, 2016 | 66.30 | 67.75 | 65.15 | 66.79 | 4,894,897 | +1.07(+1.63%) |
Jul 29, 2016 | 63.62 | 66.26 | 63.42 | 65.72 | 5,579,201 | +2.20(+3.46%) |
Jul 28, 2016 | 62.04 | 63.94 | 61.40 | 63.52 | 4,760,724 | +1.14(+1.83%) |
Jul 27, 2016 | 61.78 | 62.96 | 60.12 | 62.38 | 6,581,861 | +1.35(+2.21%) |
Jul 26, 2016 | 60.48 | 61.06 | 59.30 | 61.03 | 7,053,560 | +0.59(+0.98%) |
Jul 25, 2016 | 60.52 | 60.98 | 58.20 | 60.44 | 7,952,761 | +0.37(+0.62%) |
Jul 22, 2016 | 59.13 | 60.80 | 58.68 | 60.07 | 5,117,877 | +1.34(+2.28%) |
Jul 21, 2016 | 60.19 | 60.66 | 57.95 | 58.73 | 6,391,921 | -1.74(-2.88%) |
Jul 20, 2016 | 59.92 | 60.92 | 59.35 | 60.47 | 5,943,788 | +1.70(+2.89%) |
Jul 19, 2016 | 58.70 | 59.52 | 57.71 | 58.77 | 7,664,458 | +0.05(+0.08%) |
Jul 18, 2016 | 57.49 | 59.23 | 57.20 | 58.72 | 6,208,726 | +0.99(+1.72%) |
Jul 15, 2016 | 57.91 | 58.25 | 55.86 | 57.73 | 6,608,256 | +0.28(+0.49%) |
Jul 14, 2016 | 58.03 | 58.43 | 57.18 | 57.45 | 6,921,884 | +0.04(+0.07%) |
Jul 13, 2016 | 57.09 | 57.56 | 56.02 | 57.41 | 5,816,630 | +0.93(+1.65%) |
Jul 12, 2016 | 56.58 | 56.72 | 55.27 | 56.48 | 7,714,504 | +1.28(+2.32%) |
Jul 11, 2016 | 56.16 | 56.62 | 55.10 | 55.20 | 7,641,074 | -0.01(-0.02%) |
Jul 08, 2016 | 53.70 | 55.62 | 51.81 | 55.21 | 9,319,688 | +3.40(+6.56%) |
Jul 07, 2016 | 51.78 | 52.61 | 49.75 | 51.81 | 9,817,958 | +0.82(+1.61%) |
Jul 06, 2016 | 48.90 | 51.06 | 48.14 | 50.99 | 11,378,099 | +1.36(+2.74%) |
Jul 05, 2016 | 49.70 | 49.87 | 47.81 | 49.63 | 10,038,521 | -0.98(-1.94%) |