Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 64.54 | 65.32 | 63.76 | 64.79 | 684,288 | +0.99(+1.55%) |
Sep 29, 2016 | 66.32 | 66.78 | 63.24 | 63.80 | 976,157 | -3.53(-5.24%) |
Sep 28, 2016 | 65.90 | 67.46 | 64.12 | 67.33 | 767,224 | +1.82(+2.78%) |
Sep 27, 2016 | 64.17 | 65.52 | 63.45 | 65.51 | 633,692 | +2.53(+4.02%) |
Sep 26, 2016 | 63.88 | 64.41 | 62.89 | 62.98 | 557,061 | -2.71(-4.13%) |
Sep 23, 2016 | 66.61 | 67.25 | 65.66 | 65.69 | 578,725 | -2.78(-4.06%) |
Sep 22, 2016 | 68.80 | 69.40 | 67.65 | 68.47 | 659,948 | +1.45(+2.16%) |
Sep 21, 2016 | 63.51 | 67.23 | 63.05 | 67.02 | 964,417 | +5.22(+8.45%) |
Sep 20, 2016 | 63.07 | 63.08 | 61.75 | 61.80 | 475,504 | +0.12(+0.19%) |
Sep 19, 2016 | 62.63 | 63.18 | 61.46 | 61.68 | 545,640 | +1.47(+2.44%) |
Sep 16, 2016 | 59.99 | 60.52 | 58.60 | 60.21 | 768,298 | -1.37(-2.22%) |
Sep 15, 2016 | 59.91 | 61.97 | 59.05 | 61.58 | 855,160 | +2.98(+5.09%) |
Sep 14, 2016 | 58.62 | 60.40 | 58.46 | 58.60 | 940,990 | +0.46(+0.79%) |
Sep 13, 2016 | 59.96 | 60.63 | 57.16 | 58.14 | 1,320,786 | -4.72(-7.51%) |
Sep 12, 2016 | 59.00 | 63.40 | 58.66 | 62.86 | 673,647 | +1.27(+2.06%) |
Sep 09, 2016 | 65.20 | 65.23 | 61.50 | 61.59 | 1,337,042 | -6.85(-10.01%) |
Sep 08, 2016 | 69.07 | 69.62 | 67.99 | 68.44 | 747,739 | -0.61(-0.88%) |
Sep 07, 2016 | 69.78 | 69.78 | 68.57 | 69.05 | 924,550 | -0.54(-0.78%) |
Sep 06, 2016 | 68.03 | 69.77 | 67.66 | 69.59 | 1,295,309 | +4.22(+6.46%) |
Sep 02, 2016 | 65.00 | 65.37 | 65.37 | 65.37 | 902,300 | +2.99(+4.79%) |
Sep 01, 2016 | 61.22 | 62.40 | 60.79 | 62.38 | 812,985 | +1.26(+2.06%) |
Aug 31, 2016 | 62.20 | 62.33 | 60.50 | 61.12 | 1,012,952 | -2.05(-3.25%) |
Aug 30, 2016 | 63.92 | 64.51 | 62.85 | 63.17 | 658,461 | -0.41(-0.64%) |
Aug 29, 2016 | 62.32 | 63.91 | 62.16 | 63.58 | 744,447 | +1.36(+2.19%) |
Aug 26, 2016 | 64.25 | 66.29 | 60.70 | 62.22 | 1,614,742 | -1.71(-2.67%) |
Aug 25, 2016 | 63.09 | 63.98 | 63.01 | 63.93 | 676,371 | +0.21(+0.33%) |
Aug 24, 2016 | 62.92 | 63.98 | 62.58 | 63.72 | 795,238 | +0.47(+0.74%) |
Aug 23, 2016 | 65.59 | 66.07 | 63.10 | 63.25 | 869,209 | -0.72(-1.13%) |
Aug 22, 2016 | 64.73 | 64.76 | 63.46 | 63.97 | 838,666 | -2.76(-4.14%) |
Aug 19, 2016 | 65.51 | 66.85 | 64.75 | 66.73 | 722,171 | -1.09(-1.61%) |
Aug 18, 2016 | 67.19 | 67.82 | 66.75 | 67.82 | 572,816 | +1.74(+2.63%) |
Aug 17, 2016 | 65.65 | 66.52 | 64.07 | 66.08 | 1,233,524 | -1.12(-1.67%) |
Aug 16, 2016 | 67.78 | 67.78 | 66.59 | 67.20 | 876,696 | -0.98(-1.44%) |
Aug 15, 2016 | 67.68 | 68.71 | 67.57 | 68.18 | 1,068,781 | +2.02(+3.05%) |
Aug 12, 2016 | 66.30 | 66.74 | 65.35 | 66.16 | 1,067,864 | -0.59(-0.88%) |
Aug 11, 2016 | 65.06 | 66.95 | 64.90 | 66.75 | 1,231,220 | +2.44(+3.79%) |
Aug 10, 2016 | 65.41 | 65.42 | 63.84 | 64.31 | 2,201,678 | -0.01(-0.02%) |
Aug 09, 2016 | 63.80 | 65.09 | 63.80 | 64.32 | 1,163,117 | +1.26(+2.00%) |
Aug 08, 2016 | 63.01 | 63.43 | 62.78 | 63.06 | 960,508 | +1.28(+2.07%) |
Aug 05, 2016 | 60.94 | 61.93 | 60.50 | 61.78 | 1,190,425 | +2.07(+3.47%) |
Aug 04, 2016 | 59.15 | 60.40 | 58.78 | 59.71 | 1,130,258 | +0.98(+1.67%) |
Aug 03, 2016 | 56.81 | 58.79 | 56.53 | 58.73 | 1,168,271 | +0.64(+1.10%) |
Aug 02, 2016 | 59.04 | 59.52 | 56.85 | 58.09 | 1,573,736 | -1.27(-2.14%) |
Aug 01, 2016 | 60.18 | 60.49 | 59.17 | 59.36 | 1,153,495 | -0.41(-0.69%) |
Jul 29, 2016 | 58.80 | 59.96 | 58.10 | 59.77 | 1,524,039 | +1.00(+1.70%) |
Jul 28, 2016 | 58.46 | 58.84 | 57.74 | 58.77 | 807,672 | +0.02(+0.03%) |
Jul 27, 2016 | 58.50 | 59.34 | 57.10 | 58.75 | 1,109,589 | +0.57(+0.98%) |
Jul 26, 2016 | 57.81 | 58.53 | 57.55 | 58.18 | 1,005,320 | +1.23(+2.16%) |
Jul 25, 2016 | 57.93 | 58.03 | 56.73 | 56.95 | 677,421 | -1.66(-2.83%) |
Jul 22, 2016 | 57.98 | 58.68 | 57.44 | 58.61 | 723,098 | +1.21(+2.11%) |
Jul 21, 2016 | 57.54 | 58.27 | 56.95 | 57.40 | 905,686 | -0.58(-1.00%) |
Jul 20, 2016 | 57.45 | 58.33 | 56.99 | 57.98 | 883,446 | +0.87(+1.52%) |
Jul 19, 2016 | 57.40 | 57.63 | 56.52 | 57.11 | 901,126 | -1.69(-2.87%) |
Jul 18, 2016 | 56.80 | 58.92 | 56.80 | 58.80 | 1,059,218 | +1.44(+2.51%) |
Jul 15, 2016 | 57.65 | 57.72 | 56.71 | 57.36 | 986,648 | -0.36(-0.62%) |
Jul 14, 2016 | 57.11 | 58.20 | 56.82 | 57.72 | 1,751,419 | +2.33(+4.21%) |
Jul 13, 2016 | 55.77 | 55.79 | 54.30 | 55.39 | 1,325,217 | -0.17(-0.31%) |
Jul 12, 2016 | 55.49 | 56.13 | 55.02 | 55.56 | 1,550,043 | +2.14(+4.01%) |
Jul 11, 2016 | 53.24 | 53.92 | 53.10 | 53.42 | 1,388,058 | +1.58(+3.05%) |
Jul 08, 2016 | 50.47 | 51.94 | 48.83 | 51.84 | 1,620,488 | +3.01(+6.16%) |
Jul 07, 2016 | 49.88 | 50.28 | 48.36 | 48.83 | 1,310,986 | -0.29(-0.59%) |
Jul 06, 2016 | 47.54 | 49.16 | 46.84 | 49.12 | 1,492,570 | -0.47(-0.95%) |
Jul 05, 2016 | 50.70 | 50.86 | 49.31 | 49.59 | 1,287,577 | -3.30(-6.24%) |
Jul 01, 2016 | 52.43 | 52.89 | 52.89 | 52.89 | 1,661,900 | +1.35(+2.62%) |
Jun 30, 2016 | 50.64 | 51.87 | 49.93 | 51.54 | 1,884,333 | +1.58(+3.16%) |
Jun 29, 2016 | 49.09 | 49.96 | 48.88 | 49.96 | 1,619,311 | +3.49(+7.51%) |
Jun 28, 2016 | 45.77 | 46.56 | 45.30 | 46.47 | 2,089,981 | +3.82(+8.96%) |
Jun 27, 2016 | 43.82 | 43.82 | 41.35 | 42.65 | 1,928,133 | -1.83(-4.11%) |
Jun 24, 2016 | 45.02 | 48.12 | 44.08 | 44.48 | 2,065,566 | -9.83(-18.10%) |
Jun 23, 2016 | 52.68 | 54.34 | 52.04 | 54.31 | 1,404,670 | +3.81(+7.54%) |
Jun 22, 2016 | 51.25 | 51.59 | 50.40 | 50.50 | 1,551,829 | +0.20(+0.40%) |
Jun 21, 2016 | 49.78 | 50.69 | 49.03 | 50.30 | 1,487,658 | +1.19(+2.42%) |
Jun 20, 2016 | 49.37 | 50.05 | 49.00 | 49.11 | 1,972,087 | +2.54(+5.45%) |
Jun 17, 2016 | 46.51 | 46.74 | 45.64 | 46.57 | 1,874,752 | +0.23(+0.50%) |
Jun 16, 2016 | 44.25 | 46.41 | 43.42 | 46.34 | 1,834,290 | -0.28(-0.60%) |
Jun 15, 2016 | 46.75 | 47.95 | 46.32 | 46.62 | 1,847,275 | +1.22(+2.69%) |
Jun 14, 2016 | 45.44 | 46.09 | 44.28 | 45.40 | 1,844,924 | -0.45(-0.98%) |
Jun 13, 2016 | 45.95 | 47.17 | 45.69 | 45.85 | 1,688,196 | -2.09(-4.36%) |
Jun 10, 2016 | 48.61 | 49.26 | 47.49 | 47.94 | 1,930,768 | -3.82(-7.38%) |
Jun 09, 2016 | 51.48 | 52.14 | 51.24 | 51.76 | 1,699,973 | -1.89(-3.52%) |
Jun 08, 2016 | 53.50 | 53.91 | 53.02 | 53.65 | 1,966,299 | +1.14(+2.17%) |
Jun 07, 2016 | 52.06 | 52.65 | 51.98 | 52.51 | 1,466,114 | +1.43(+2.80%) |
Jun 06, 2016 | 50.14 | 51.36 | 49.99 | 51.08 | 2,570,064 | +1.58(+3.19%) |
Jun 03, 2016 | 49.09 | 49.59 | 48.02 | 49.50 | 2,657,056 | +2.19(+4.63%) |
Jun 02, 2016 | 46.17 | 47.52 | 45.92 | 47.31 | 1,442,977 | +1.10(+2.38%) |
Jun 01, 2016 | 45.89 | 46.53 | 45.48 | 46.21 | 2,399,165 | -0.19(-0.41%) |
May 31, 2016 | 46.55 | 47.06 | 45.97 | 46.40 | 2,571,630 | +0.30(+0.65%) |
May 27, 2016 | 46.71 | 46.10 | 46.10 | 46.10 | 1,716,800 | -0.08(-0.17%) |
May 26, 2016 | 46.39 | 46.61 | 45.48 | 46.18 | 1,674,913 | +0.86(+1.90%) |
May 25, 2016 | 44.98 | 45.90 | 44.93 | 45.32 | 2,381,203 | +1.59(+3.64%) |
May 24, 2016 | 43.12 | 44.02 | 42.98 | 43.73 | 1,825,546 | +1.32(+3.11%) |
May 23, 2016 | 42.41 | 43.22 | 42.34 | 42.41 | 2,420,443 | -0.28(-0.66%) |
May 20, 2016 | 42.58 | 43.06 | 42.49 | 42.69 | 2,133,828 | +1.19(+2.87%) |
May 19, 2016 | 41.52 | 41.87 | 40.73 | 41.50 | 3,376,142 | -1.14(-2.67%) |
May 18, 2016 | 43.03 | 44.44 | 41.95 | 42.64 | 2,970,482 | -1.26(-2.87%) |
May 17, 2016 | 44.27 | 44.91 | 43.60 | 43.90 | 2,249,881 | -0.71(-1.59%) |
May 16, 2016 | 44.33 | 45.00 | 44.26 | 44.61 | 1,903,459 | +1.56(+3.62%) |
May 13, 2016 | 44.29 | 44.89 | 42.75 | 43.05 | 2,056,174 | -2.46(-5.41%) |
May 12, 2016 | 46.62 | 46.84 | 44.98 | 45.51 | 2,180,819 | -0.33(-0.72%) |
May 11, 2016 | 46.09 | 46.80 | 45.54 | 45.84 | 1,998,759 | -0.29(-0.63%) |
May 10, 2016 | 45.17 | 46.25 | 45.11 | 46.13 | 2,325,741 | +2.39(+5.46%) |
May 09, 2016 | 45.13 | 45.18 | 43.32 | 43.74 | 2,450,360 | -1.66(-3.66%) |
May 06, 2016 | 44.76 | 46.02 | 44.68 | 45.40 | 3,055,843 | +0.16(+0.35%) |
May 05, 2016 | 46.69 | 46.74 | 44.86 | 45.24 | 2,285,900 | +0.02(+0.04%) |
May 04, 2016 | 46.71 | 46.95 | 45.21 | 45.22 | 2,480,173 | -2.49(-5.22%) |
May 03, 2016 | 48.96 | 49.30 | 47.57 | 47.71 | 3,799,320 | -4.31(-8.29%) |
May 02, 2016 | 52.44 | 52.45 | 51.28 | 52.02 | 2,094,712 | -0.42(-0.80%) |
Apr 29, 2016 | 52.63 | 53.27 | 51.15 | 52.44 | 3,165,991 | -0.62(-1.17%) |
Apr 28, 2016 | 53.15 | 54.56 | 52.74 | 53.06 | 2,450,894 | -1.78(-3.25%) |
Apr 27, 2016 | 53.12 | 55.10 | 52.72 | 54.84 | 2,331,590 | +1.02(+1.90%) |
Apr 26, 2016 | 53.34 | 53.89 | 52.90 | 53.82 | 1,649,177 | +1.62(+3.10%) |
Apr 25, 2016 | 53.01 | 53.10 | 51.92 | 52.20 | 1,875,816 | -1.10(-2.06%) |
Apr 22, 2016 | 53.49 | 54.64 | 53.06 | 53.30 | 1,951,026 | -0.86(-1.59%) |
Apr 21, 2016 | 55.43 | 55.43 | 53.85 | 54.16 | 2,720,908 | -1.64(-2.94%) |
Apr 20, 2016 | 55.37 | 56.71 | 54.65 | 55.80 | 2,399,724 | -0.83(-1.47%) |
Apr 19, 2016 | 55.87 | 56.97 | 55.52 | 56.63 | 2,794,675 | +2.45(+4.52%) |
Apr 18, 2016 | 52.85 | 54.94 | 52.35 | 54.18 | 3,778,558 | +0.62(+1.16%) |
Apr 15, 2016 | 54.11 | 54.38 | 53.41 | 53.56 | 2,170,156 | -0.86(-1.58%) |
Apr 14, 2016 | 54.91 | 54.99 | 54.12 | 54.42 | 1,506,575 | -0.74(-1.34%) |
Apr 13, 2016 | 54.93 | 55.22 | 54.20 | 55.16 | 2,824,786 | +2.81(+5.37%) |
Apr 12, 2016 | 50.58 | 52.85 | 49.95 | 52.35 | 2,007,648 | +2.41(+4.83%) |
Apr 11, 2016 | 50.55 | 51.09 | 49.86 | 49.94 | 2,024,896 | +1.78(+3.70%) |
Apr 08, 2016 | 48.79 | 49.01 | 47.72 | 48.16 | 2,143,339 | +2.31(+5.04%) |
Apr 07, 2016 | 46.91 | 47.16 | 45.46 | 45.85 | 2,042,474 | -2.81(-5.77%) |
Apr 06, 2016 | 46.65 | 48.77 | 46.32 | 48.66 | 2,331,597 | +1.63(+3.47%) |
Apr 05, 2016 | 47.63 | 48.14 | 46.83 | 47.03 | 2,154,181 | -2.89(-5.79%) |
Apr 04, 2016 | 51.75 | 51.78 | 49.89 | 49.92 | 1,964,937 | -1.97(-3.80%) |
Apr 01, 2016 | 48.95 | 52.08 | 48.52 | 51.89 | 2,245,288 | -0.43(-0.82%) |
Mar 31, 2016 | 52.96 | 53.49 | 51.88 | 52.32 | 1,743,369 | -0.19(-0.36%) |
Mar 30, 2016 | 53.19 | 53.78 | 52.43 | 52.51 | 1,804,844 | +1.57(+3.08%) |
Mar 29, 2016 | 47.96 | 50.95 | 47.71 | 50.94 | 2,071,054 | +2.08(+4.26%) |
Mar 28, 2016 | 48.44 | 48.94 | 48.25 | 48.86 | 2,318,096 | +0.46(+0.95%) |