Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.43 | 69.97 | 67.76 | 69.31 | 530,931 | +1.16(+1.70%) |
Sep 29, 2016 | 67.92 | 69.86 | 67.76 | 68.15 | 337,360 | +0.56(+0.83%) |
Sep 28, 2016 | 67.57 | 67.98 | 67.07 | 67.59 | 259,580 | +0.10(+0.15%) |
Sep 27, 2016 | 66.74 | 67.90 | 66.54 | 67.49 | 166,979 | +0.50(+0.75%) |
Sep 26, 2016 | 69.86 | 69.86 | 66.43 | 66.99 | 406,209 | -2.87(-4.11%) |
Sep 23, 2016 | 69.28 | 69.99 | 69.28 | 69.86 | 220,681 | +0.14(+0.20%) |
Sep 22, 2016 | 69.58 | 69.81 | 68.71 | 69.72 | 333,914 | +0.72(+1.04%) |
Sep 21, 2016 | 68.67 | 69.45 | 68.18 | 69.00 | 392,607 | +0.77(+1.13%) |
Sep 20, 2016 | 68.71 | 68.88 | 68.22 | 68.23 | 221,893 | -0.17(-0.25%) |
Sep 19, 2016 | 68.00 | 68.97 | 67.78 | 68.40 | 160,780 | +0.53(+0.78%) |
Sep 16, 2016 | 68.38 | 68.38 | 67.29 | 67.87 | 375,693 | -0.44(-0.64%) |
Sep 15, 2016 | 67.01 | 68.67 | 66.69 | 68.31 | 262,419 | +1.30(+1.94%) |
Sep 14, 2016 | 66.96 | 67.41 | 66.51 | 67.01 | 286,728 | -0.16(-0.24%) |
Sep 13, 2016 | 67.40 | 68.10 | 66.71 | 67.17 | 371,581 | -1.15(-1.68%) |
Sep 12, 2016 | 67.67 | 68.42 | 67.20 | 68.32 | 537,900 | +0.23(+0.34%) |
Sep 09, 2016 | 70.34 | 70.44 | 68.08 | 68.09 | 391,940 | -2.00(-2.85%) |
Sep 08, 2016 | 69.79 | 70.57 | 69.49 | 70.09 | 186,314 | -0.18(-0.26%) |
Sep 07, 2016 | 70.23 | 70.74 | 69.54 | 70.27 | 203,421 | -0.03(-0.04%) |
Sep 06, 2016 | 70.80 | 71.32 | 70.08 | 70.30 | 346,587 | -0.44(-0.62%) |
Sep 02, 2016 | 69.46 | 70.74 | 70.74 | 70.74 | 551,800 | +1.65(+2.39%) |
Sep 01, 2016 | 68.20 | 69.09 | 67.93 | 69.09 | 251,711 | +0.88(+1.29%) |
Aug 31, 2016 | 67.52 | 68.45 | 67.22 | 68.21 | 219,200 | +0.82(+1.22%) |
Aug 30, 2016 | 67.50 | 67.59 | 66.76 | 67.39 | 305,233 | +0.03(+0.04%) |
Aug 29, 2016 | 67.80 | 68.24 | 67.28 | 67.36 | 118,319 | -0.47(-0.69%) |
Aug 26, 2016 | 67.54 | 68.11 | 67.35 | 67.83 | 158,928 | +0.42(+0.62%) |
Aug 25, 2016 | 66.96 | 67.70 | 66.68 | 67.41 | 244,316 | +0.30(+0.45%) |
Aug 24, 2016 | 67.51 | 67.99 | 66.79 | 67.11 | 241,939 | -0.63(-0.93%) |
Aug 23, 2016 | 65.87 | 68.25 | 65.87 | 67.74 | 413,609 | +1.79(+2.71%) |
Aug 22, 2016 | 65.35 | 66.04 | 65.02 | 65.95 | 208,619 | +0.32(+0.49%) |
Aug 19, 2016 | 66.10 | 66.62 | 65.56 | 65.63 | 311,674 | -0.44(-0.67%) |
Aug 18, 2016 | 66.66 | 67.21 | 65.96 | 66.07 | 351,804 | -0.45(-0.68%) |
Aug 17, 2016 | 66.50 | 67.07 | 66.19 | 66.52 | 347,413 | +0.17(+0.26%) |
Aug 16, 2016 | 67.67 | 67.67 | 65.80 | 66.35 | 513,338 | -1.32(-1.95%) |
Aug 15, 2016 | 68.45 | 68.45 | 67.64 | 67.67 | 289,952 | -0.73(-1.07%) |
Aug 12, 2016 | 67.50 | 68.61 | 66.86 | 68.40 | 447,488 | +1.35(+2.01%) |
Aug 11, 2016 | 66.61 | 67.18 | 66.16 | 67.05 | 387,139 | +0.59(+0.89%) |
Aug 10, 2016 | 66.52 | 66.92 | 66.25 | 66.46 | 258,812 | -0.25(-0.37%) |
Aug 09, 2016 | 66.50 | 67.06 | 65.89 | 66.71 | 402,550 | +0.72(+1.09%) |
Aug 08, 2016 | 66.84 | 66.87 | 65.87 | 65.99 | 434,591 | -0.65(-0.98%) |
Aug 05, 2016 | 66.90 | 67.80 | 66.23 | 66.64 | 748,205 | +0.05(+0.08%) |
Aug 04, 2016 | 64.00 | 67.06 | 62.82 | 66.59 | 1,635,008 | -3.58(-5.10%) |
Aug 03, 2016 | 70.27 | 70.86 | 69.94 | 70.17 | 435,906 | -0.02(-0.03%) |
Aug 02, 2016 | 71.30 | 71.41 | 69.91 | 70.19 | 406,675 | -1.41(-1.97%) |
Aug 01, 2016 | 70.17 | 71.79 | 69.91 | 71.60 | 437,428 | +1.36(+1.94%) |
Jul 29, 2016 | 70.46 | 70.58 | 70.00 | 70.24 | 383,005 | -0.13(-0.18%) |
Jul 28, 2016 | 69.85 | 70.69 | 69.81 | 70.37 | 246,527 | +0.45(+0.64%) |
Jul 27, 2016 | 70.40 | 70.55 | 69.50 | 69.92 | 208,584 | -0.54(-0.77%) |
Jul 26, 2016 | 70.55 | 71.09 | 70.06 | 70.46 | 233,789 | -0.21(-0.30%) |
Jul 25, 2016 | 70.31 | 70.94 | 69.66 | 70.67 | 293,994 | +0.36(+0.51%) |
Jul 22, 2016 | 69.65 | 70.56 | 68.78 | 70.31 | 385,288 | +0.51(+0.73%) |
Jul 21, 2016 | 69.83 | 70.98 | 69.43 | 69.80 | 515,982 | -0.07(-0.10%) |
Jul 20, 2016 | 68.89 | 71.00 | 68.89 | 69.87 | 415,462 | +1.50(+2.19%) |
Jul 19, 2016 | 68.47 | 68.61 | 68.10 | 68.37 | 213,682 | -0.12(-0.18%) |
Jul 18, 2016 | 68.37 | 68.72 | 67.94 | 68.49 | 202,012 | -0.12(-0.17%) |
Jul 15, 2016 | 68.74 | 68.98 | 67.60 | 68.61 | 372,078 | +0.33(+0.48%) |
Jul 14, 2016 | 68.19 | 69.38 | 68.12 | 68.28 | 318,919 | +0.09(+0.13%) |
Jul 13, 2016 | 68.35 | 68.97 | 67.72 | 68.19 | 649,302 | +0.49(+0.72%) |
Jul 12, 2016 | 66.76 | 67.80 | 66.27 | 67.70 | 529,522 | +1.78(+2.70%) |
Jul 11, 2016 | 66.21 | 66.79 | 65.76 | 65.92 | 252,799 | -0.03(-0.05%) |
Jul 08, 2016 | 63.83 | 66.38 | 63.10 | 65.95 | 700,133 | +2.85(+4.52%) |
Jul 07, 2016 | 62.93 | 64.51 | 62.44 | 63.10 | 599,442 | -0.30(-0.47%) |
Jul 06, 2016 | 62.00 | 63.62 | 61.47 | 63.40 | 751,550 | +1.16(+1.86%) |
Jul 05, 2016 | 62.98 | 63.30 | 61.81 | 62.24 | 682,338 | -1.27(-2.00%) |