Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.43 | 64.86 | 63.11 | 64.51 | 1,625,196 | +1.64(+2.61%) |
Sep 29, 2016 | 62.54 | 63.62 | 62.28 | 62.87 | 1,198,270 | +0.37(+0.60%) |
Sep 28, 2016 | 63.02 | 63.91 | 62.05 | 62.50 | 1,597,947 | -0.18(-0.28%) |
Sep 27, 2016 | 61.78 | 62.90 | 61.27 | 62.67 | 1,306,459 | +0.96(+1.55%) |
Sep 26, 2016 | 61.91 | 62.29 | 61.67 | 61.71 | 1,217,025 | -0.67(-1.08%) |
Sep 23, 2016 | 61.38 | 62.60 | 61.25 | 62.39 | 1,382,330 | +0.90(+1.46%) |
Sep 22, 2016 | 62.23 | 62.87 | 61.38 | 61.49 | 1,046,659 | -0.11(-0.18%) |
Sep 21, 2016 | 60.02 | 62.29 | 60.02 | 61.60 | 2,344,761 | +2.02(+3.38%) |
Sep 20, 2016 | 60.06 | 60.49 | 59.56 | 59.58 | 2,030,905 | -0.39(-0.65%) |
Sep 19, 2016 | 59.23 | 60.83 | 59.22 | 59.97 | 1,888,483 | +1.24(+2.11%) |
Sep 16, 2016 | 59.64 | 59.77 | 58.43 | 58.73 | 2,166,481 | -1.07(-1.80%) |
Sep 15, 2016 | 61.01 | 61.48 | 59.57 | 59.81 | 3,267,299 | -1.35(-2.21%) |
Sep 14, 2016 | 62.51 | 63.37 | 61.01 | 61.16 | 1,969,105 | -1.20(-1.92%) |
Sep 13, 2016 | 63.30 | 63.61 | 61.27 | 62.36 | 3,219,169 | -1.62(-2.53%) |
Sep 12, 2016 | 61.95 | 64.56 | 60.90 | 63.97 | 10,734,474 | -3.37(-5.01%) |
Sep 09, 2016 | 68.38 | 69.40 | 66.30 | 67.35 | 3,165,122 | -1.62(-2.36%) |
Sep 08, 2016 | 69.25 | 69.67 | 68.37 | 68.97 | 975,755 | -0.86(-1.23%) |
Sep 07, 2016 | 69.79 | 70.20 | 69.13 | 69.83 | 965,678 | +0.25(+0.36%) |
Sep 06, 2016 | 70.38 | 70.60 | 68.96 | 69.58 | 1,546,758 | -0.35(-0.50%) |
Sep 02, 2016 | 71.93 | 69.93 | 69.93 | 69.93 | 1,461,205 | -1.57(-2.19%) |
Sep 01, 2016 | 71.99 | 72.57 | 70.99 | 71.49 | 1,201,029 | -0.68(-0.95%) |
Aug 31, 2016 | 73.39 | 73.48 | 70.94 | 72.18 | 2,159,354 | -1.86(-2.51%) |
Aug 30, 2016 | 74.58 | 75.28 | 73.88 | 74.04 | 710,766 | -0.60(-0.80%) |
Aug 29, 2016 | 75.41 | 75.50 | 74.45 | 74.64 | 655,212 | -0.56(-0.75%) |
Aug 26, 2016 | 75.80 | 76.99 | 74.69 | 75.20 | 998,764 | -0.33(-0.44%) |
Aug 25, 2016 | 75.84 | 76.15 | 75.02 | 75.53 | 605,971 | -0.36(-0.47%) |
Aug 24, 2016 | 77.09 | 77.77 | 75.73 | 75.89 | 618,946 | -1.23(-1.60%) |
Aug 23, 2016 | 76.89 | 77.82 | 76.52 | 77.12 | 909,728 | +0.94(+1.24%) |
Aug 22, 2016 | 76.80 | 77.24 | 75.89 | 76.18 | 989,853 | -0.65(-0.85%) |
Aug 19, 2016 | 75.70 | 77.36 | 74.53 | 76.83 | 965,536 | +0.96(+1.27%) |
Aug 18, 2016 | 77.82 | 78.03 | 75.53 | 75.87 | 1,940,045 | -1.84(-2.37%) |
Aug 17, 2016 | 78.43 | 78.95 | 76.90 | 77.71 | 782,184 | -0.78(-0.99%) |
Aug 16, 2016 | 80.73 | 81.41 | 78.28 | 78.49 | 1,522,707 | -3.20(-3.92%) |
Aug 15, 2016 | 78.78 | 81.75 | 78.78 | 81.69 | 1,479,968 | +3.16(+4.03%) |
Aug 12, 2016 | 78.49 | 79.26 | 77.95 | 78.53 | 575,409 | -0.02(-0.02%) |
Aug 11, 2016 | 79.08 | 79.73 | 78.38 | 78.54 | 764,759 | +0.13(+0.17%) |
Aug 10, 2016 | 79.37 | 79.67 | 78.07 | 78.41 | 490,015 | -0.87(-1.10%) |
Aug 09, 2016 | 80.16 | 80.78 | 79.03 | 79.28 | 757,286 | -1.10(-1.37%) |
Aug 08, 2016 | 80.22 | 80.80 | 79.50 | 80.38 | 943,057 | +1.51(+1.91%) |
Aug 05, 2016 | 78.58 | 79.55 | 78.30 | 78.87 | 777,135 | +0.74(+0.94%) |
Aug 04, 2016 | 77.94 | 78.78 | 77.53 | 78.14 | 506,973 | +0.25(+0.32%) |
Aug 03, 2016 | 76.05 | 78.21 | 75.35 | 77.89 | 722,446 | +1.47(+1.93%) |
Aug 02, 2016 | 78.39 | 78.65 | 76.23 | 76.42 | 904,517 | -1.97(-2.51%) |
Aug 01, 2016 | 81.77 | 81.91 | 78.07 | 78.39 | 1,739,581 | -3.38(-4.13%) |
Jul 29, 2016 | 78.69 | 81.97 | 77.72 | 81.76 | 3,684,045 | +2.83(+3.59%) |
Jul 28, 2016 | 78.55 | 79.13 | 77.52 | 78.93 | 1,102,589 | -0.28(-0.36%) |
Jul 27, 2016 | 79.00 | 80.25 | 78.39 | 79.21 | 1,672,151 | +0.47(+0.60%) |
Jul 26, 2016 | 78.44 | 80.40 | 76.93 | 78.74 | 2,737,825 | -1.56(-1.95%) |
Jul 25, 2016 | 79.70 | 80.63 | 79.44 | 80.31 | 1,203,366 | +0.36(+0.45%) |
Jul 22, 2016 | 80.40 | 80.70 | 78.92 | 79.95 | 2,003,496 | -0.26(-0.32%) |
Jul 21, 2016 | 79.40 | 81.92 | 78.79 | 80.21 | 2,909,506 | +1.52(+1.94%) |
Jul 20, 2016 | 70.88 | 79.29 | 70.72 | 78.68 | 5,628,024 | +6.57(+9.10%) |
Jul 19, 2016 | 72.74 | 73.75 | 71.05 | 72.12 | 2,432,137 | -1.17(-1.59%) |
Jul 18, 2016 | 72.49 | 73.68 | 72.43 | 73.29 | 1,418,757 | +0.36(+0.50%) |
Jul 15, 2016 | 72.67 | 73.52 | 72.12 | 72.92 | 1,005,352 | +0.25(+0.34%) |
Jul 14, 2016 | 72.95 | 73.61 | 72.38 | 72.67 | 990,431 | +0.15(+0.21%) |
Jul 13, 2016 | 72.52 | 73.63 | 71.94 | 72.52 | 1,105,117 | -0.43(-0.59%) |
Jul 12, 2016 | 70.47 | 73.19 | 70.44 | 72.95 | 1,579,141 | +1.56(+2.18%) |
Jul 11, 2016 | 71.20 | 71.79 | 70.97 | 71.40 | 629,760 | +0.83(+1.17%) |
Jul 08, 2016 | 69.75 | 71.31 | 68.67 | 70.57 | 1,221,058 | +1.90(+2.76%) |
Jul 07, 2016 | 68.51 | 69.38 | 67.97 | 68.67 | 584,209 | +0.53(+0.78%) |
Jul 06, 2016 | 67.93 | 68.24 | 66.36 | 68.14 | 1,334,496 | -0.36(-0.52%) |
Jul 05, 2016 | 70.36 | 70.36 | 68.05 | 68.50 | 1,922,109 | -2.99(-4.18%) |