Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 76.29 | 76.91 | 73.61 | 73.83 | 1,904,894 | -2.15(-2.83%) |
Sep 29, 2016 | 77.58 | 77.58 | 74.81 | 75.98 | 1,107,930 | -1.41(-1.82%) |
Sep 28, 2016 | 77.90 | 78.10 | 76.68 | 77.39 | 714,565 | -0.34(-0.44%) |
Sep 27, 2016 | 76.20 | 78.22 | 76.00 | 77.73 | 1,167,029 | +1.98(+2.61%) |
Sep 26, 2016 | 75.89 | 76.01 | 72.42 | 75.75 | 1,234,120 | -0.89(-1.16%) |
Sep 23, 2016 | 77.43 | 77.92 | 76.17 | 76.64 | 823,358 | -1.26(-1.62%) |
Sep 22, 2016 | 78.10 | 79.30 | 77.50 | 77.90 | 1,129,249 | +0.43(+0.56%) |
Sep 21, 2016 | 76.40 | 77.69 | 76.08 | 77.47 | 940,629 | +0.98(+1.28%) |
Sep 20, 2016 | 77.04 | 77.64 | 76.05 | 76.49 | 823,574 | -0.47(-0.61%) |
Sep 19, 2016 | 77.78 | 78.30 | 76.31 | 76.96 | 1,065,585 | -0.05(-0.06%) |
Sep 16, 2016 | 76.52 | 77.20 | 76.38 | 77.01 | 824,303 | +0.26(+0.34%) |
Sep 15, 2016 | 75.98 | 77.15 | 75.66 | 76.75 | 1,358,518 | +0.95(+1.25%) |
Sep 14, 2016 | 74.99 | 76.66 | 74.70 | 75.80 | 1,579,528 | +1.84(+2.49%) |
Sep 13, 2016 | 75.28 | 75.63 | 73.00 | 73.96 | 1,631,847 | -2.18(-2.86%) |
Sep 12, 2016 | 72.84 | 76.17 | 72.76 | 76.14 | 1,894,304 | +1.02(+1.36%) |
Sep 09, 2016 | 76.55 | 76.98 | 74.56 | 75.12 | 1,936,097 | -1.98(-2.57%) |
Sep 08, 2016 | 77.92 | 79.60 | 76.80 | 77.10 | 2,451,904 | -5.09(-6.19%) |
Sep 07, 2016 | 83.13 | 84.25 | 80.60 | 82.19 | 2,385,473 | -1.96(-2.33%) |
Sep 06, 2016 | 82.22 | 85.24 | 82.22 | 84.15 | 3,158,455 | +2.27(+2.77%) |
Sep 02, 2016 | 79.17 | 81.88 | 81.88 | 81.88 | 3,407,500 | +3.13(+3.97%) |
Sep 01, 2016 | 77.00 | 79.61 | 76.13 | 78.75 | 3,014,845 | +2.25(+2.94%) |
Aug 31, 2016 | 78.11 | 78.32 | 72.20 | 76.50 | 3,587,283 | +1.02(+1.35%) |
Aug 30, 2016 | 75.00 | 76.38 | 74.63 | 75.48 | 941,649 | +0.43(+0.57%) |
Aug 29, 2016 | 73.90 | 76.67 | 73.50 | 75.05 | 1,845,645 | +1.59(+2.16%) |
Aug 26, 2016 | 71.11 | 74.00 | 71.11 | 73.46 | 1,196,108 | +2.14(+3.00%) |
Aug 25, 2016 | 70.35 | 71.63 | 70.06 | 71.32 | 482,073 | +0.40(+0.56%) |
Aug 24, 2016 | 71.14 | 72.88 | 70.73 | 70.92 | 1,221,914 | +0.17(+0.24%) |
Aug 23, 2016 | 70.62 | 71.28 | 69.71 | 70.75 | 996,645 | +0.06(+0.08%) |
Aug 22, 2016 | 71.12 | 71.12 | 69.50 | 70.69 | 1,214,672 | -0.46(-0.65%) |
Aug 19, 2016 | 70.82 | 71.52 | 70.13 | 71.15 | 992,982 | -0.12(-0.17%) |
Aug 18, 2016 | 69.95 | 71.74 | 69.69 | 71.27 | 1,240,483 | +1.28(+1.83%) |
Aug 17, 2016 | 71.38 | 71.38 | 69.29 | 69.99 | 1,417,814 | -1.65(-2.30%) |
Aug 16, 2016 | 72.33 | 72.33 | 70.16 | 71.64 | 1,332,863 | -0.69(-0.95%) |
Aug 15, 2016 | 70.60 | 72.44 | 69.84 | 72.33 | 1,122,457 | +1.79(+2.54%) |
Aug 12, 2016 | 69.49 | 70.62 | 68.25 | 70.54 | 1,184,695 | +0.51(+0.73%) |
Aug 11, 2016 | 67.54 | 70.50 | 67.54 | 70.03 | 1,828,584 | +2.09(+3.08%) |
Aug 10, 2016 | 66.18 | 68.00 | 65.03 | 67.94 | 2,040,957 | +0.76(+1.13%) |
Aug 09, 2016 | 60.00 | 67.41 | 59.79 | 67.18 | 3,921,288 | +8.84(+15.15%) |
Aug 08, 2016 | 57.50 | 58.62 | 57.50 | 58.34 | 945,963 | +0.83(+1.44%) |
Aug 05, 2016 | 56.00 | 57.97 | 55.75 | 57.51 | 768,721 | +1.56(+2.79%) |
Aug 04, 2016 | 54.75 | 56.00 | 54.57 | 55.95 | 677,974 | +1.39(+2.55%) |
Aug 03, 2016 | 54.05 | 54.93 | 54.05 | 54.56 | 202,127 | +0.16(+0.29%) |
Aug 02, 2016 | 54.49 | 54.99 | 53.96 | 54.40 | 318,678 | -0.33(-0.60%) |
Aug 01, 2016 | 54.02 | 55.09 | 53.86 | 54.73 | 416,107 | +0.85(+1.58%) |
Jul 29, 2016 | 54.53 | 54.78 | 53.64 | 53.88 | 371,661 | -1.13(-2.05%) |
Jul 28, 2016 | 55.00 | 55.25 | 54.33 | 55.01 | 250,248 | +0.12(+0.22%) |
Jul 27, 2016 | 54.96 | 55.16 | 54.06 | 54.89 | 253,340 | +0.25(+0.46%) |
Jul 26, 2016 | 55.00 | 55.04 | 54.61 | 54.64 | 528,927 | -0.43(-0.78%) |
Jul 25, 2016 | 54.91 | 55.87 | 54.09 | 55.07 | 628,723 | +0.00(+0.00%) |
Jul 22, 2016 | 53.35 | 55.40 | 52.90 | 55.07 | 1,058,890 | +3.04(+5.84%) |
Jul 21, 2016 | 52.00 | 52.56 | 51.59 | 52.03 | 270,796 | -0.01(-0.02%) |
Jul 20, 2016 | 50.90 | 52.42 | 50.90 | 52.04 | 375,572 | +1.58(+3.13%) |
Jul 19, 2016 | 50.95 | 51.62 | 50.15 | 50.46 | 659,006 | -0.95(-1.85%) |
Jul 18, 2016 | 51.33 | 51.71 | 50.94 | 51.41 | 461,909 | -0.06(-0.12%) |
Jul 15, 2016 | 52.66 | 53.44 | 51.47 | 51.47 | 988,588 | -1.65(-3.11%) |
Jul 14, 2016 | 53.00 | 53.38 | 52.92 | 53.12 | 555,685 | +0.48(+0.91%) |
Jul 13, 2016 | 54.22 | 54.37 | 52.26 | 52.64 | 574,196 | -1.60(-2.95%) |
Jul 12, 2016 | 54.17 | 55.02 | 54.13 | 54.24 | 817,825 | +0.65(+1.21%) |
Jul 11, 2016 | 53.50 | 54.15 | 53.21 | 53.59 | 569,165 | +0.34(+0.64%) |
Jul 08, 2016 | 52.73 | 52.61 | 52.61 | 53.25 | 651,450 | +0.64(+1.22%) |
Jul 07, 2016 | 50.21 | 52.79 | 50.16 | 52.61 | 737,605 | +0.67(+1.29%) |
Jul 05, 2016 | 51.57 | 52.62 | 51.21 | 51.94 | 501,642 | -0.35(-0.67%) |