Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.23 | 70.33 | 68.46 | 69.78 | 1,315,366 | +0.79(+1.15%) |
Sep 29, 2016 | 71.86 | 72.49 | 68.41 | 68.99 | 1,913,280 | -3.48(-4.80%) |
Sep 28, 2016 | 70.74 | 72.90 | 69.75 | 72.47 | 1,389,157 | +1.24(+1.74%) |
Sep 27, 2016 | 71.25 | 72.52 | 70.10 | 71.23 | 1,552,656 | +0.13(+0.18%) |
Sep 26, 2016 | 75.83 | 76.23 | 70.87 | 71.10 | 2,726,332 | -5.21(-6.83%) |
Sep 23, 2016 | 74.62 | 76.81 | 74.19 | 76.31 | 1,073,029 | +1.93(+2.59%) |
Sep 22, 2016 | 74.10 | 74.96 | 74.10 | 74.38 | 1,075,418 | +0.29(+0.39%) |
Sep 21, 2016 | 74.04 | 74.73 | 72.94 | 74.09 | 1,073,896 | -0.01(-0.01%) |
Sep 20, 2016 | 75.90 | 76.52 | 73.93 | 74.10 | 1,123,603 | -1.31(-1.74%) |
Sep 19, 2016 | 76.61 | 77.25 | 75.30 | 75.41 | 786,098 | -0.71(-0.93%) |
Sep 16, 2016 | 76.27 | 76.39 | 74.86 | 76.12 | 1,760,528 | -0.15(-0.20%) |
Sep 15, 2016 | 75.25 | 76.40 | 74.84 | 76.27 | 1,349,076 | +0.94(+1.25%) |
Sep 14, 2016 | 74.80 | 75.42 | 73.62 | 75.33 | 1,395,903 | +0.76(+1.02%) |
Sep 13, 2016 | 74.13 | 75.19 | 72.79 | 74.57 | 1,684,179 | -0.89(-1.18%) |
Sep 12, 2016 | 72.34 | 75.65 | 72.24 | 75.46 | 2,142,223 | +2.39(+3.27%) |
Sep 09, 2016 | 73.71 | 75.11 | 73.05 | 73.07 | 1,817,247 | -1.15(-1.55%) |
Sep 08, 2016 | 74.22 | 75.03 | 73.55 | 74.22 | 686,251 | -0.33(-0.44%) |
Sep 07, 2016 | 74.94 | 76.62 | 73.64 | 74.55 | 1,290,888 | -0.37(-0.49%) |
Sep 06, 2016 | 72.80 | 77.42 | 72.80 | 74.92 | 2,303,234 | +2.50(+3.45%) |
Sep 02, 2016 | 74.17 | 72.42 | 72.42 | 72.42 | 2,398,200 | -3.17(-4.19%) |
Sep 01, 2016 | 74.50 | 75.96 | 74.03 | 75.59 | 1,274,090 | +1.05(+1.41%) |
Aug 31, 2016 | 74.75 | 74.95 | 73.81 | 74.54 | 1,565,654 | -0.51(-0.68%) |
Aug 30, 2016 | 74.20 | 75.57 | 74.01 | 75.05 | 1,722,574 | +0.85(+1.15%) |
Aug 29, 2016 | 74.95 | 74.95 | 73.16 | 74.20 | 1,651,580 | -0.72(-0.96%) |
Aug 26, 2016 | 75.17 | 76.00 | 73.33 | 74.92 | 2,144,491 | -0.32(-0.43%) |
Aug 25, 2016 | 78.78 | 81.04 | 74.20 | 75.24 | 4,428,795 | -3.90(-4.93%) |
Aug 24, 2016 | 84.54 | 85.83 | 78.20 | 79.14 | 5,319,050 | -3.92(-4.72%) |
Aug 23, 2016 | 82.28 | 83.45 | 82.01 | 83.06 | 1,443,848 | +1.58(+1.94%) |
Aug 22, 2016 | 81.13 | 82.47 | 80.66 | 81.48 | 1,416,734 | +0.41(+0.51%) |
Aug 19, 2016 | 79.73 | 81.25 | 79.69 | 81.07 | 783,025 | +0.90(+1.12%) |
Aug 18, 2016 | 80.41 | 80.82 | 79.65 | 80.17 | 993,489 | -0.48(-0.60%) |
Aug 17, 2016 | 80.00 | 80.70 | 79.36 | 80.65 | 1,385,512 | +1.28(+1.61%) |
Aug 16, 2016 | 79.59 | 80.53 | 79.33 | 79.37 | 936,337 | -0.38(-0.48%) |
Aug 15, 2016 | 79.54 | 80.15 | 78.95 | 79.75 | 1,378,639 | +0.05(+0.06%) |
Aug 12, 2016 | 78.82 | 80.16 | 77.40 | 79.70 | 1,346,589 | +0.72(+0.91%) |
Aug 11, 2016 | 78.76 | 79.51 | 78.41 | 78.98 | 1,202,386 | +0.21(+0.27%) |
Aug 10, 2016 | 80.06 | 80.12 | 78.30 | 78.77 | 1,533,220 | -1.20(-1.50%) |
Aug 09, 2016 | 80.00 | 80.60 | 79.24 | 79.97 | 1,486,639 | -0.02(-0.03%) |
Aug 08, 2016 | 79.79 | 80.04 | 78.52 | 79.99 | 1,247,486 | +0.00(+0.00%) |
Aug 05, 2016 | 79.16 | 81.34 | 79.16 | 79.99 | 1,873,384 | +1.18(+1.50%) |
Aug 04, 2016 | 79.91 | 80.02 | 77.44 | 78.81 | 2,146,245 | -0.85(-1.07%) |
Aug 03, 2016 | 77.15 | 81.35 | 76.43 | 79.66 | 3,404,475 | +2.75(+3.58%) |
Aug 02, 2016 | 71.83 | 77.99 | 71.76 | 76.91 | 7,012,738 | +9.54(+14.16%) |
Aug 01, 2016 | 67.46 | 67.98 | 66.42 | 67.37 | 1,247,325 | +0.03(+0.04%) |
Jul 29, 2016 | 67.12 | 68.47 | 66.76 | 67.34 | 1,375,132 | +0.00(+0.00%) |
Jul 28, 2016 | 67.63 | 68.19 | 66.77 | 67.34 | 1,359,629 | -0.55(-0.81%) |
Jul 27, 2016 | 66.87 | 68.15 | 66.76 | 67.89 | 1,090,661 | +1.03(+1.54%) |
Jul 26, 2016 | 66.64 | 67.56 | 66.42 | 66.86 | 736,385 | +0.05(+0.07%) |
Jul 25, 2016 | 66.44 | 67.16 | 65.80 | 66.81 | 1,237,548 | +0.32(+0.48%) |
Jul 22, 2016 | 67.53 | 68.00 | 65.85 | 66.49 | 945,199 | -1.04(-1.54%) |
Jul 21, 2016 | 67.29 | 69.56 | 66.91 | 67.53 | 2,134,235 | +0.71(+1.06%) |
Jul 20, 2016 | 62.61 | 67.19 | 62.34 | 66.82 | 1,893,106 | +4.66(+7.50%) |
Jul 19, 2016 | 62.96 | 63.85 | 61.97 | 62.16 | 1,098,112 | -1.04(-1.65%) |
Jul 18, 2016 | 62.45 | 63.26 | 61.82 | 63.20 | 808,503 | +0.75(+1.20%) |
Jul 15, 2016 | 62.83 | 62.94 | 62.00 | 62.45 | 1,220,064 | +0.00(+0.00%) |
Jul 14, 2016 | 62.77 | 63.00 | 61.94 | 62.45 | 741,009 | +0.29(+0.47%) |
Jul 13, 2016 | 62.55 | 63.83 | 61.94 | 62.16 | 1,242,523 | +0.26(+0.42%) |
Jul 12, 2016 | 62.46 | 62.56 | 61.53 | 61.90 | 1,962,645 | -0.62(-0.99%) |
Jul 11, 2016 | 62.75 | 63.19 | 62.03 | 62.52 | 960,668 | +0.23(+0.37%) |
Jul 08, 2016 | 62.00 | 62.53 | 61.35 | 62.29 | 822,496 | +0.82(+1.33%) |
Jul 07, 2016 | 61.92 | 62.69 | 60.41 | 61.47 | 1,320,174 | -0.48(-0.77%) |
Jul 06, 2016 | 60.01 | 62.17 | 59.79 | 61.95 | 1,038,814 | +1.73(+2.87%) |
Jul 05, 2016 | 61.63 | 62.53 | 59.46 | 60.22 | 874,263 | -1.62(-2.62%) |