Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 73.92 | 74.86 | 72.33 | 74.19 | 246,022 | +0.86(+1.17%) |
Sep 29, 2016 | 73.17 | 73.80 | 72.24 | 73.33 | 179,561 | -0.07(-0.09%) |
Sep 28, 2016 | 67.80 | 74.60 | 67.04 | 73.40 | 767,847 | +5.42(+7.97%) |
Sep 27, 2016 | 66.31 | 69.34 | 65.36 | 67.98 | 216,830 | +1.87(+2.82%) |
Sep 26, 2016 | 66.98 | 67.87 | 65.93 | 66.11 | 109,154 | -1.30(-1.93%) |
Sep 23, 2016 | 66.53 | 67.86 | 66.31 | 67.42 | 94,812 | +0.35(+0.53%) |
Sep 22, 2016 | 66.03 | 67.13 | 66.01 | 67.06 | 117,715 | +1.28(+1.95%) |
Sep 21, 2016 | 65.08 | 65.85 | 64.66 | 65.78 | 86,357 | +1.00(+1.54%) |
Sep 20, 2016 | 64.09 | 65.43 | 63.79 | 64.78 | 89,614 | +1.00(+1.56%) |
Sep 19, 2016 | 63.65 | 64.18 | 63.35 | 63.79 | 69,381 | +0.13(+0.21%) |
Sep 16, 2016 | 64.21 | 64.26 | 62.55 | 63.65 | 166,199 | -0.31(-0.48%) |
Sep 15, 2016 | 63.43 | 64.02 | 63.13 | 63.96 | 58,966 | +0.56(+0.89%) |
Sep 14, 2016 | 63.50 | 63.82 | 63.20 | 63.40 | 39,585 | +0.10(+0.15%) |
Sep 13, 2016 | 64.11 | 64.66 | 63.18 | 63.30 | 85,257 | -1.47(-2.28%) |
Sep 12, 2016 | 63.59 | 64.77 | 63.47 | 64.77 | 100,412 | +1.10(+1.73%) |
Sep 09, 2016 | 65.44 | 65.48 | 63.67 | 63.67 | 85,967 | -2.34(-3.55%) |
Sep 08, 2016 | 66.89 | 66.89 | 65.81 | 66.02 | 77,649 | -0.96(-1.43%) |
Sep 07, 2016 | 66.61 | 66.98 | 66.45 | 66.97 | 127,484 | +0.37(+0.56%) |
Sep 06, 2016 | 67.03 | 67.16 | 66.07 | 66.60 | 79,413 | -0.40(-0.60%) |
Sep 02, 2016 | 67.17 | 67.00 | 67.00 | 67.00 | 142,436 | +0.21(+0.32%) |
Sep 01, 2016 | 67.29 | 67.29 | 65.90 | 66.79 | 109,149 | -0.22(-0.33%) |
Aug 31, 2016 | 66.66 | 67.32 | 66.06 | 67.01 | 113,151 | +0.36(+0.55%) |
Aug 30, 2016 | 66.37 | 66.86 | 66.31 | 66.65 | 57,435 | +0.28(+0.42%) |
Aug 29, 2016 | 65.73 | 66.70 | 65.46 | 66.37 | 55,904 | +0.72(+1.09%) |
Aug 26, 2016 | 66.54 | 66.70 | 65.34 | 65.65 | 75,127 | -0.85(-1.28%) |
Aug 25, 2016 | 65.80 | 66.67 | 65.36 | 66.51 | 94,199 | +0.63(+0.96%) |
Aug 24, 2016 | 65.76 | 66.28 | 64.66 | 65.87 | 58,779 | -0.06(-0.09%) |
Aug 23, 2016 | 65.59 | 66.03 | 65.50 | 65.93 | 85,581 | +0.76(+1.16%) |
Aug 22, 2016 | 64.92 | 65.52 | 64.61 | 65.18 | 53,451 | +0.21(+0.32%) |
Aug 19, 2016 | 65.02 | 65.87 | 64.49 | 64.97 | 94,444 | -0.08(-0.12%) |
Aug 18, 2016 | 64.08 | 65.07 | 64.07 | 65.04 | 86,646 | +1.06(+1.66%) |
Aug 17, 2016 | 63.79 | 64.68 | 63.60 | 63.98 | 96,702 | -0.02(-0.03%) |
Aug 16, 2016 | 63.55 | 64.09 | 63.34 | 64.00 | 80,708 | +0.30(+0.47%) |
Aug 15, 2016 | 63.15 | 63.76 | 63.15 | 63.70 | 74,608 | +0.40(+0.63%) |
Aug 12, 2016 | 62.94 | 63.37 | 62.73 | 63.30 | 85,569 | +0.31(+0.49%) |
Aug 11, 2016 | 63.13 | 63.16 | 62.71 | 62.99 | 61,499 | +0.10(+0.15%) |
Aug 10, 2016 | 62.55 | 63.18 | 61.99 | 62.90 | 103,869 | +0.18(+0.29%) |
Aug 09, 2016 | 62.27 | 62.91 | 61.85 | 62.72 | 105,970 | +0.25(+0.40%) |
Aug 08, 2016 | 62.19 | 62.56 | 61.84 | 62.47 | 88,679 | +0.05(+0.08%) |
Aug 05, 2016 | 61.82 | 62.67 | 60.21 | 62.42 | 127,265 | +0.76(+1.23%) |
Aug 04, 2016 | 61.52 | 61.76 | 61.29 | 61.66 | 87,588 | -0.11(-0.17%) |
Aug 03, 2016 | 61.44 | 61.83 | 60.91 | 61.77 | 57,033 | +0.48(+0.78%) |
Aug 02, 2016 | 61.57 | 61.72 | 60.95 | 61.29 | 67,052 | -0.48(-0.77%) |
Aug 01, 2016 | 60.96 | 61.84 | 60.84 | 61.77 | 112,750 | +0.65(+1.06%) |
Jul 29, 2016 | 60.82 | 61.23 | 60.05 | 61.12 | 106,305 | +0.46(+0.76%) |
Jul 28, 2016 | 60.54 | 60.95 | 60.09 | 60.66 | 49,888 | -0.19(-0.31%) |
Jul 27, 2016 | 59.31 | 60.87 | 59.17 | 60.85 | 83,720 | +1.51(+2.55%) |
Jul 26, 2016 | 59.64 | 59.74 | 58.40 | 59.34 | 106,923 | -0.26(-0.43%) |
Jul 25, 2016 | 60.50 | 60.50 | 59.09 | 59.60 | 86,566 | -1.18(-1.94%) |
Jul 22, 2016 | 60.05 | 61.05 | 59.84 | 60.77 | 63,062 | +0.60(+1.00%) |
Jul 21, 2016 | 60.66 | 61.02 | 59.72 | 60.17 | 55,187 | -0.46(-0.76%) |
Jul 20, 2016 | 60.00 | 61.15 | 59.52 | 60.63 | 73,504 | +0.63(+1.05%) |
Jul 19, 2016 | 59.95 | 60.46 | 59.68 | 60.00 | 68,007 | +0.03(+0.05%) |
Jul 18, 2016 | 60.40 | 60.73 | 59.73 | 59.97 | 58,447 | -0.56(-0.93%) |
Jul 15, 2016 | 60.56 | 61.00 | 59.99 | 60.53 | 87,532 | +0.35(+0.59%) |
Jul 14, 2016 | 61.28 | 61.55 | 59.61 | 60.18 | 105,134 | -0.83(-1.36%) |
Jul 13, 2016 | 61.11 | 61.31 | 60.22 | 61.01 | 124,811 | +0.38(+0.63%) |
Jul 12, 2016 | 59.39 | 61.20 | 59.31 | 60.63 | 101,668 | +1.62(+2.74%) |
Jul 11, 2016 | 59.35 | 59.35 | 58.26 | 59.01 | 85,594 | -0.27(-0.45%) |
Jul 08, 2016 | 57.86 | 59.31 | 57.70 | 59.28 | 87,336 | +2.00(+3.49%) |
Jul 07, 2016 | 56.94 | 57.35 | 56.53 | 57.28 | 55,280 | -0.34(-0.60%) |
Jul 05, 2016 | 58.40 | 59.08 | 57.10 | 57.63 | 73,278 | -0.93(-1.59%) |