Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.95 | 69.99 | 69.08 | 69.19 | 399,756 | -0.35(-0.50%) |
Sep 29, 2016 | 70.76 | 70.76 | 68.83 | 69.54 | 474,839 | -1.28(-1.81%) |
Sep 28, 2016 | 71.57 | 71.57 | 70.22 | 70.82 | 611,529 | -0.79(-1.10%) |
Sep 27, 2016 | 71.75 | 72.11 | 71.16 | 71.61 | 665,566 | -0.02(-0.02%) |
Sep 26, 2016 | 71.90 | 72.23 | 71.31 | 71.63 | 482,200 | -0.48(-0.67%) |
Sep 23, 2016 | 70.59 | 72.43 | 70.21 | 72.11 | 535,440 | +0.89(+1.24%) |
Sep 22, 2016 | 69.32 | 71.51 | 68.96 | 71.23 | 608,003 | +2.51(+3.65%) |
Sep 21, 2016 | 68.06 | 69.44 | 67.86 | 68.72 | 448,198 | +0.53(+0.77%) |
Sep 20, 2016 | 67.81 | 68.21 | 67.06 | 68.19 | 487,216 | +0.79(+1.17%) |
Sep 19, 2016 | 68.22 | 68.55 | 67.10 | 67.40 | 338,825 | -0.70(-1.03%) |
Sep 16, 2016 | 68.73 | 68.74 | 67.86 | 68.10 | 479,339 | -0.57(-0.83%) |
Sep 15, 2016 | 68.51 | 68.87 | 67.79 | 68.67 | 310,820 | +0.43(+0.63%) |
Sep 14, 2016 | 67.97 | 68.53 | 67.29 | 68.24 | 325,048 | +0.64(+0.95%) |
Sep 13, 2016 | 66.74 | 68.01 | 66.59 | 67.60 | 333,598 | +0.76(+1.14%) |
Sep 12, 2016 | 64.73 | 66.92 | 64.73 | 66.84 | 278,304 | +1.90(+2.93%) |
Sep 09, 2016 | 66.09 | 66.09 | 64.94 | 64.94 | 196,522 | -1.33(-2.00%) |
Sep 08, 2016 | 66.57 | 67.61 | 66.20 | 66.26 | 161,333 | -0.58(-0.87%) |
Sep 07, 2016 | 66.60 | 66.95 | 65.97 | 66.84 | 162,926 | +0.18(+0.28%) |
Sep 06, 2016 | 66.54 | 66.89 | 66.16 | 66.66 | 144,464 | +0.18(+0.28%) |
Sep 02, 2016 | 65.95 | 66.47 | 66.47 | 66.47 | 174,241 | +0.49(+0.74%) |
Sep 01, 2016 | 65.46 | 66.31 | 65.20 | 65.98 | 184,953 | +0.32(+0.48%) |
Aug 31, 2016 | 65.57 | 65.88 | 64.84 | 65.66 | 280,540 | +0.10(+0.15%) |
Aug 30, 2016 | 66.02 | 66.23 | 65.45 | 65.57 | 320,504 | -0.56(-0.85%) |
Aug 29, 2016 | 65.59 | 66.76 | 65.38 | 66.13 | 236,526 | +0.80(+1.22%) |
Aug 26, 2016 | 66.57 | 66.70 | 65.01 | 65.33 | 197,919 | -0.78(-1.18%) |
Aug 25, 2016 | 66.38 | 66.83 | 65.99 | 66.11 | 260,425 | -0.40(-0.61%) |
Aug 24, 2016 | 66.56 | 66.74 | 66.29 | 66.52 | 196,055 | -0.04(-0.05%) |
Aug 23, 2016 | 66.69 | 67.10 | 66.31 | 66.55 | 139,309 | +0.13(+0.20%) |
Aug 22, 2016 | 65.38 | 66.70 | 65.38 | 66.42 | 242,491 | +0.67(+1.01%) |
Aug 19, 2016 | 65.77 | 66.23 | 65.44 | 65.75 | 157,954 | -0.32(-0.49%) |
Aug 18, 2016 | 65.09 | 66.21 | 64.88 | 66.08 | 167,949 | +1.00(+1.54%) |
Aug 17, 2016 | 64.93 | 65.66 | 64.16 | 65.08 | 184,793 | -0.08(-0.12%) |
Aug 16, 2016 | 65.48 | 65.84 | 65.05 | 65.16 | 232,748 | -0.66(-1.00%) |
Aug 15, 2016 | 65.81 | 66.26 | 65.65 | 65.81 | 265,434 | +0.30(+0.46%) |
Aug 12, 2016 | 65.95 | 65.98 | 65.15 | 65.52 | 216,103 | -0.43(-0.65%) |
Aug 11, 2016 | 66.00 | 66.69 | 65.12 | 65.95 | 298,535 | +0.57(+0.87%) |
Aug 10, 2016 | 65.95 | 66.11 | 64.77 | 65.38 | 370,614 | -0.77(-1.17%) |
Aug 09, 2016 | 66.32 | 66.66 | 65.88 | 66.15 | 430,275 | +0.05(+0.08%) |
Aug 08, 2016 | 66.02 | 66.75 | 66.02 | 66.09 | 224,465 | -0.17(-0.25%) |
Aug 05, 2016 | 66.41 | 67.45 | 65.73 | 66.26 | 464,643 | -0.22(-0.33%) |
Aug 04, 2016 | 67.45 | 68.45 | 66.28 | 66.48 | 646,206 | -1.25(-1.84%) |
Aug 03, 2016 | 65.95 | 68.35 | 63.95 | 67.73 | 1,044,170 | +2.95(+4.55%) |
Aug 02, 2016 | 65.19 | 65.49 | 63.86 | 64.78 | 826,499 | -0.18(-0.27%) |
Aug 01, 2016 | 64.79 | 65.33 | 63.90 | 64.95 | 376,093 | +0.23(+0.35%) |
Jul 29, 2016 | 64.71 | 65.37 | 64.21 | 64.72 | 219,244 | +0.26(+0.41%) |
Jul 28, 2016 | 63.98 | 64.67 | 63.66 | 64.46 | 165,211 | +0.58(+0.90%) |
Jul 27, 2016 | 63.38 | 63.88 | 62.69 | 63.88 | 383,292 | +0.66(+1.04%) |
Jul 26, 2016 | 64.79 | 64.82 | 62.94 | 63.23 | 520,064 | -1.81(-2.79%) |
Jul 25, 2016 | 64.65 | 65.49 | 63.93 | 65.04 | 366,852 | +0.93(+1.45%) |
Jul 22, 2016 | 64.02 | 64.89 | 63.73 | 64.11 | 244,968 | -0.08(-0.12%) |
Jul 21, 2016 | 62.99 | 64.33 | 62.37 | 64.19 | 368,576 | +1.79(+2.86%) |
Jul 20, 2016 | 61.70 | 63.15 | 61.21 | 62.41 | 357,793 | +1.91(+3.15%) |
Jul 19, 2016 | 60.66 | 60.99 | 60.49 | 60.50 | 135,118 | -0.04(-0.06%) |
Jul 18, 2016 | 60.37 | 60.87 | 59.97 | 60.53 | 209,234 | +0.07(+0.12%) |
Jul 15, 2016 | 60.71 | 60.98 | 59.95 | 60.46 | 280,736 | -0.05(-0.09%) |
Jul 14, 2016 | 60.93 | 61.21 | 60.25 | 60.51 | 189,387 | -0.10(-0.16%) |
Jul 13, 2016 | 60.91 | 61.49 | 60.51 | 60.61 | 195,602 | -0.45(-0.73%) |
Jul 12, 2016 | 61.17 | 61.34 | 60.50 | 61.06 | 201,346 | +0.03(+0.04%) |
Jul 11, 2016 | 60.14 | 61.69 | 60.02 | 61.03 | 279,050 | +1.09(+1.83%) |
Jul 08, 2016 | 59.51 | 60.78 | 59.17 | 59.94 | 257,629 | +0.77(+1.30%) |
Jul 07, 2016 | 59.38 | 59.70 | 58.62 | 59.17 | 192,154 | -0.28(-0.47%) |
Jul 05, 2016 | 59.56 | 59.67 | 58.55 | 59.45 | 253,961 | -0.10(-0.16%) |