Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.41 | 75.70 | 73.74 | 75.32 | 5,137,719 | +1.29(+1.75%) |
Sep 29, 2016 | 73.42 | 74.72 | 72.54 | 74.02 | 5,679,589 | +0.85(+1.16%) |
Sep 28, 2016 | 69.67 | 73.66 | 68.98 | 73.17 | 5,785,184 | +4.21(+6.10%) |
Sep 27, 2016 | 68.65 | 69.31 | 67.89 | 68.97 | 3,769,093 | -0.55(-0.78%) |
Sep 26, 2016 | 70.26 | 70.58 | 69.32 | 69.51 | 2,736,910 | -0.38(-0.55%) |
Sep 23, 2016 | 71.84 | 71.93 | 69.62 | 69.90 | 4,725,111 | -2.23(-3.09%) |
Sep 22, 2016 | 73.68 | 73.98 | 71.98 | 72.12 | 3,913,408 | -0.71(-0.97%) |
Sep 21, 2016 | 71.31 | 73.04 | 70.95 | 72.83 | 4,095,051 | +2.43(+3.45%) |
Sep 20, 2016 | 70.21 | 71.53 | 70.12 | 70.40 | 3,916,433 | +0.27(+0.39%) |
Sep 19, 2016 | 71.38 | 71.55 | 70.11 | 70.13 | 4,802,355 | -0.72(-1.01%) |
Sep 16, 2016 | 69.73 | 71.23 | 69.52 | 70.85 | 5,854,943 | +0.02(+0.02%) |
Sep 15, 2016 | 69.19 | 71.95 | 68.91 | 70.83 | 5,066,991 | +1.95(+2.83%) |
Sep 14, 2016 | 70.00 | 70.73 | 68.67 | 68.88 | 4,717,271 | -1.52(-2.16%) |
Sep 13, 2016 | 71.34 | 71.75 | 69.72 | 70.40 | 5,117,588 | -2.01(-2.77%) |
Sep 12, 2016 | 71.69 | 72.84 | 71.14 | 72.41 | 3,208,613 | +0.26(+0.36%) |
Sep 09, 2016 | 73.49 | 73.88 | 72.13 | 72.15 | 3,869,240 | -2.17(-2.91%) |
Sep 08, 2016 | 74.12 | 74.71 | 73.33 | 74.32 | 4,747,493 | +0.86(+1.18%) |
Sep 07, 2016 | 73.81 | 74.11 | 73.24 | 73.45 | 5,484,880 | -0.40(-0.54%) |
Sep 06, 2016 | 70.28 | 74.14 | 70.14 | 73.85 | 9,529,800 | +4.61(+6.66%) |
Sep 02, 2016 | 69.52 | 69.24 | 69.24 | 69.24 | 2,489,022 | +0.28(+0.41%) |
Sep 01, 2016 | 68.77 | 69.03 | 68.10 | 68.96 | 3,108,322 | +0.05(+0.07%) |
Aug 31, 2016 | 69.90 | 70.01 | 68.55 | 68.91 | 3,478,312 | -1.23(-1.75%) |
Aug 30, 2016 | 71.08 | 71.41 | 69.81 | 70.14 | 2,078,078 | -0.83(-1.17%) |
Aug 29, 2016 | 70.07 | 71.13 | 69.79 | 70.98 | 2,858,368 | +0.75(+1.06%) |
Aug 26, 2016 | 70.66 | 71.27 | 70.03 | 70.23 | 2,107,225 | -0.05(-0.08%) |
Aug 25, 2016 | 70.64 | 70.75 | 70.09 | 70.28 | 2,478,089 | -0.37(-0.53%) |
Aug 24, 2016 | 70.69 | 71.18 | 70.53 | 70.66 | 2,990,861 | -0.37(-0.53%) |
Aug 23, 2016 | 70.66 | 71.53 | 70.64 | 71.03 | 3,834,727 | +0.03(+0.04%) |
Aug 22, 2016 | 70.74 | 71.52 | 70.30 | 71.00 | 2,922,648 | -0.46(-0.64%) |
Aug 19, 2016 | 71.00 | 71.60 | 70.60 | 71.46 | 3,002,842 | +0.02(+0.03%) |
Aug 18, 2016 | 70.73 | 71.73 | 70.32 | 71.44 | 5,293,173 | +1.18(+1.67%) |
Aug 17, 2016 | 69.94 | 70.60 | 69.55 | 70.26 | 4,058,190 | -0.03(-0.04%) |
Aug 16, 2016 | 70.24 | 70.71 | 69.19 | 70.29 | 3,163,146 | -0.23(-0.32%) |
Aug 15, 2016 | 71.27 | 71.62 | 70.51 | 70.52 | 3,587,781 | -0.51(-0.71%) |
Aug 12, 2016 | 70.60 | 71.20 | 70.09 | 71.02 | 2,455,853 | +0.72(+1.02%) |
Aug 11, 2016 | 70.14 | 70.99 | 69.37 | 70.31 | 4,424,051 | +0.67(+0.96%) |
Aug 10, 2016 | 70.77 | 70.77 | 69.47 | 69.64 | 3,420,902 | -0.75(-1.06%) |
Aug 09, 2016 | 71.09 | 71.17 | 70.01 | 70.39 | 3,934,613 | -0.22(-0.31%) |
Aug 08, 2016 | 70.85 | 71.65 | 70.46 | 70.60 | 5,786,042 | +0.39(+0.55%) |
Aug 05, 2016 | 67.93 | 70.69 | 67.56 | 70.21 | 11,464,413 | +4.61(+7.03%) |
Aug 04, 2016 | 63.88 | 65.65 | 63.55 | 65.60 | 5,447,909 | +1.46(+2.27%) |
Aug 03, 2016 | 62.30 | 64.19 | 62.05 | 64.15 | 3,899,068 | +1.93(+3.10%) |
Aug 02, 2016 | 61.81 | 62.58 | 61.15 | 62.22 | 3,903,065 | +0.93(+1.51%) |
Aug 01, 2016 | 63.11 | 63.18 | 60.95 | 61.29 | 4,610,499 | -2.34(-3.67%) |
Jul 29, 2016 | 61.52 | 63.77 | 61.41 | 63.63 | 3,707,008 | +1.40(+2.25%) |
Jul 28, 2016 | 62.10 | 62.86 | 61.72 | 62.22 | 3,258,123 | +0.09(+0.15%) |
Jul 27, 2016 | 62.89 | 63.82 | 62.03 | 62.13 | 4,430,275 | -0.52(-0.83%) |
Jul 26, 2016 | 61.11 | 62.65 | 60.78 | 62.65 | 3,271,738 | +1.32(+2.16%) |
Jul 25, 2016 | 62.60 | 62.74 | 60.89 | 61.33 | 5,496,145 | -1.74(-2.75%) |
Jul 22, 2016 | 63.90 | 64.02 | 62.45 | 63.07 | 3,364,355 | -0.40(-0.63%) |
Jul 21, 2016 | 63.98 | 65.00 | 63.24 | 63.46 | 2,387,186 | -0.48(-0.76%) |
Jul 20, 2016 | 63.49 | 64.53 | 63.02 | 63.95 | 2,769,332 | +0.05(+0.09%) |
Jul 19, 2016 | 64.54 | 64.76 | 63.75 | 63.89 | 2,791,228 | -0.94(-1.45%) |
Jul 18, 2016 | 65.36 | 65.66 | 64.44 | 64.83 | 2,394,509 | -0.66(-1.01%) |
Jul 15, 2016 | 65.81 | 66.12 | 65.14 | 65.50 | 3,176,554 | -0.41(-0.63%) |
Jul 14, 2016 | 66.07 | 66.14 | 65.32 | 65.91 | 2,591,383 | +0.62(+0.94%) |
Jul 13, 2016 | 65.88 | 66.25 | 64.34 | 65.29 | 3,610,756 | -0.88(-1.33%) |
Jul 12, 2016 | 65.72 | 66.81 | 65.40 | 66.17 | 3,680,596 | +1.74(+2.70%) |
Jul 11, 2016 | 64.46 | 65.20 | 64.20 | 64.43 | 2,173,267 | +0.28(+0.44%) |
Jul 08, 2016 | 64.39 | 63.43 | 63.43 | 64.15 | 2,547,589 | +0.72(+1.14%) |
Jul 07, 2016 | 65.16 | 65.18 | 63.05 | 63.43 | 2,760,733 | -0.89(-1.39%) |
Jul 06, 2016 | 63.76 | 64.60 | 63.63 | 64.33 | 2,839,920 | +0.00(+0.00%) |
Jul 05, 2016 | 64.60 | 65.31 | 63.48 | 64.33 | 3,479,911 | -1.57(-2.38%) |