Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.01 | 69.40 | 68.80 | 69.16 | 124,955 | +0.56(+0.82%) |
Sep 29, 2016 | 68.92 | 69.35 | 68.32 | 68.60 | 54,752 | -0.53(-0.76%) |
Sep 28, 2016 | 68.41 | 69.16 | 68.00 | 69.13 | 53,662 | +1.00(+1.47%) |
Sep 27, 2016 | 67.67 | 68.16 | 67.50 | 68.13 | 30,795 | +0.30(+0.44%) |
Sep 26, 2016 | 68.05 | 68.22 | 67.82 | 67.83 | 44,974 | -0.30(-0.44%) |
Sep 23, 2016 | 68.37 | 68.66 | 68.10 | 68.13 | 143,867 | -0.44(-0.64%) |
Sep 22, 2016 | 68.98 | 69.20 | 68.47 | 68.57 | 47,729 | +0.14(+0.20%) |
Sep 21, 2016 | 67.67 | 68.46 | 67.59 | 68.43 | 95,741 | +1.24(+1.84%) |
Sep 20, 2016 | 67.75 | 67.77 | 67.19 | 67.19 | 88,300 | -0.21(-0.31%) |
Sep 19, 2016 | 67.55 | 67.79 | 67.29 | 67.40 | 83,097 | +0.27(+0.40%) |
Sep 16, 2016 | 67.07 | 67.31 | 66.83 | 67.13 | 50,643 | -0.25(-0.38%) |
Sep 15, 2016 | 66.98 | 67.53 | 66.74 | 67.38 | 60,364 | +0.37(+0.55%) |
Sep 14, 2016 | 67.11 | 67.30 | 66.79 | 67.01 | 87,639 | -0.05(-0.08%) |
Sep 13, 2016 | 67.93 | 67.99 | 66.69 | 67.07 | 166,715 | -1.57(-2.29%) |
Sep 12, 2016 | 67.43 | 68.76 | 67.43 | 68.64 | 125,247 | +0.60(+0.88%) |
Sep 09, 2016 | 69.73 | 69.80 | 67.99 | 68.03 | 167,917 | -2.18(-3.10%) |
Sep 08, 2016 | 70.53 | 70.53 | 69.99 | 70.21 | 69,387 | -0.35(-0.49%) |
Sep 07, 2016 | 70.57 | 70.70 | 70.14 | 70.56 | 76,286 | -0.08(-0.11%) |
Sep 06, 2016 | 70.75 | 70.95 | 70.33 | 70.64 | 51,208 | +0.03(+0.05%) |
Sep 02, 2016 | 70.55 | 70.61 | 70.61 | 70.61 | 86,696 | +0.60(+0.86%) |
Sep 01, 2016 | 69.95 | 70.15 | 69.56 | 70.00 | 137,602 | +0.25(+0.36%) |
Aug 31, 2016 | 70.14 | 70.14 | 69.52 | 69.75 | 94,966 | -0.65(-0.93%) |
Aug 30, 2016 | 70.59 | 70.97 | 70.25 | 70.41 | 79,859 | -0.23(-0.32%) |
Aug 29, 2016 | 69.83 | 70.73 | 69.83 | 70.63 | 30,570 | +0.82(+1.17%) |
Aug 26, 2016 | 70.41 | 70.95 | 69.55 | 69.81 | 114,088 | -0.40(-0.57%) |
Aug 25, 2016 | 69.80 | 70.42 | 69.80 | 70.21 | 41,886 | +0.31(+0.45%) |
Aug 24, 2016 | 70.76 | 70.76 | 69.82 | 69.90 | 40,546 | -0.99(-1.40%) |
Aug 23, 2016 | 70.92 | 71.19 | 70.71 | 70.89 | 57,255 | +0.58(+0.83%) |
Aug 22, 2016 | 70.08 | 70.36 | 69.86 | 70.31 | 66,300 | -0.03(-0.05%) |
Aug 19, 2016 | 69.89 | 70.44 | 69.71 | 70.34 | 59,045 | +0.16(+0.22%) |
Aug 18, 2016 | 69.85 | 70.20 | 69.69 | 70.19 | 117,657 | +0.55(+0.79%) |
Aug 17, 2016 | 69.66 | 69.86 | 69.13 | 69.64 | 60,003 | -0.09(-0.13%) |
Aug 16, 2016 | 70.27 | 70.52 | 69.72 | 69.73 | 62,240 | -0.37(-0.52%) |
Aug 15, 2016 | 69.40 | 70.26 | 69.40 | 70.09 | 66,192 | +0.88(+1.27%) |
Aug 12, 2016 | 70.00 | 70.07 | 69.07 | 69.21 | 57,468 | -0.85(-1.21%) |
Aug 11, 2016 | 70.12 | 70.15 | 69.76 | 70.06 | 48,418 | +0.29(+0.41%) |
Aug 10, 2016 | 70.01 | 70.10 | 69.70 | 69.77 | 54,227 | -0.08(-0.11%) |
Aug 09, 2016 | 70.24 | 70.35 | 69.76 | 69.85 | 59,758 | -0.24(-0.35%) |
Aug 08, 2016 | 69.97 | 70.26 | 69.97 | 70.09 | 50,183 | +0.17(+0.25%) |
Aug 05, 2016 | 69.85 | 70.03 | 69.72 | 69.92 | 70,534 | +0.24(+0.35%) |
Aug 04, 2016 | 69.47 | 69.88 | 69.25 | 69.67 | 91,388 | +0.07(+0.10%) |
Aug 03, 2016 | 69.32 | 69.86 | 69.17 | 69.60 | 75,954 | +0.28(+0.40%) |
Aug 02, 2016 | 69.73 | 69.81 | 68.91 | 69.32 | 652,374 | -0.37(-0.53%) |
Aug 01, 2016 | 69.77 | 70.02 | 69.40 | 69.69 | 183,184 | -0.24(-0.35%) |
Jul 29, 2016 | 69.93 | 70.00 | 69.38 | 69.93 | 145,472 | -0.31(-0.45%) |
Jul 28, 2016 | 70.10 | 70.43 | 69.76 | 70.25 | 54,624 | +0.04(+0.06%) |
Jul 27, 2016 | 70.32 | 70.62 | 69.73 | 70.20 | 107,830 | +0.05(+0.07%) |
Jul 26, 2016 | 69.58 | 70.20 | 69.46 | 70.15 | 75,685 | +0.50(+0.71%) |
Jul 25, 2016 | 69.72 | 69.72 | 69.18 | 69.66 | 102,848 | -0.12(-0.17%) |
Jul 22, 2016 | 69.61 | 69.93 | 69.45 | 69.78 | 48,213 | +0.05(+0.08%) |
Jul 21, 2016 | 70.13 | 70.21 | 69.45 | 69.73 | 126,424 | -0.29(-0.41%) |
Jul 20, 2016 | 69.79 | 70.20 | 69.50 | 70.01 | 173,096 | +0.00(+0.00%) |
Jul 19, 2016 | 70.17 | 70.38 | 69.76 | 70.01 | 85,880 | -0.57(-0.80%) |
Jul 18, 2016 | 70.00 | 70.61 | 69.70 | 70.58 | 56,536 | +0.41(+0.58%) |
Jul 15, 2016 | 70.14 | 70.27 | 69.92 | 70.17 | 130,083 | +0.21(+0.30%) |
Jul 14, 2016 | 69.55 | 70.16 | 69.44 | 69.96 | 226,403 | +0.72(+1.05%) |
Jul 13, 2016 | 68.99 | 69.32 | 68.78 | 69.24 | 125,851 | +0.17(+0.25%) |
Jul 12, 2016 | 68.27 | 69.40 | 68.27 | 69.06 | 270,673 | +1.42(+2.10%) |
Jul 11, 2016 | 67.53 | 67.85 | 67.41 | 67.64 | 246,239 | +0.37(+0.56%) |
Jul 08, 2016 | 66.31 | 67.40 | 65.50 | 67.27 | 285,099 | +1.77(+2.70%) |
Jul 07, 2016 | 65.61 | 66.05 | 65.17 | 65.50 | 213,747 | +0.29(+0.44%) |
Jul 06, 2016 | 64.75 | 65.39 | 64.36 | 65.21 | 403,096 | +0.14(+0.21%) |
Jul 05, 2016 | 65.73 | 66.08 | 64.88 | 65.07 | 395,675 | -1.33(-2.00%) |