Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.31 | 70.38 | 69.02 | 70.00 | 393,153 | +0.03(+0.04%) |
Sep 29, 2016 | 70.10 | 70.83 | 69.20 | 69.97 | 586,981 | -0.35(-0.50%) |
Sep 28, 2016 | 70.18 | 71.37 | 68.52 | 70.32 | 440,519 | +0.60(+0.86%) |
Sep 27, 2016 | 66.50 | 70.68 | 65.68 | 69.72 | 638,160 | +3.54(+5.35%) |
Sep 26, 2016 | 65.40 | 66.90 | 65.30 | 66.18 | 268,884 | -0.10(-0.15%) |
Sep 23, 2016 | 66.64 | 67.58 | 65.57 | 66.28 | 270,542 | -0.47(-0.70%) |
Sep 22, 2016 | 66.44 | 67.57 | 64.90 | 66.75 | 405,352 | +0.58(+0.88%) |
Sep 21, 2016 | 65.48 | 68.14 | 65.20 | 66.17 | 647,139 | +1.22(+1.88%) |
Sep 20, 2016 | 61.52 | 65.62 | 60.82 | 64.95 | 577,188 | +4.04(+6.63%) |
Sep 19, 2016 | 61.54 | 62.00 | 60.26 | 60.91 | 270,451 | -0.04(-0.07%) |
Sep 16, 2016 | 61.33 | 62.89 | 60.63 | 60.95 | 579,203 | -0.77(-1.25%) |
Sep 15, 2016 | 61.21 | 61.84 | 59.09 | 61.72 | 270,999 | +0.66(+1.08%) |
Sep 14, 2016 | 61.35 | 62.49 | 59.49 | 61.06 | 390,159 | -0.24(-0.39%) |
Sep 13, 2016 | 61.42 | 61.88 | 58.02 | 61.30 | 463,408 | -1.11(-1.78%) |
Sep 12, 2016 | 59.87 | 62.86 | 59.68 | 62.41 | 437,166 | +2.21(+3.67%) |
Sep 09, 2016 | 61.43 | 62.89 | 60.07 | 60.20 | 287,765 | -1.99(-3.20%) |
Sep 08, 2016 | 62.04 | 62.85 | 60.60 | 62.19 | 437,833 | +0.24(+0.39%) |
Sep 07, 2016 | 61.85 | 62.52 | 60.52 | 61.95 | 450,308 | -0.05(-0.08%) |
Sep 06, 2016 | 60.86 | 63.78 | 60.24 | 62.00 | 756,770 | +1.66(+2.75%) |
Sep 02, 2016 | 59.32 | 60.34 | 60.34 | 60.34 | 372,100 | +1.32(+2.24%) |
Sep 01, 2016 | 59.99 | 59.99 | 57.48 | 59.02 | 1,354,763 | -0.73(-1.22%) |
Aug 31, 2016 | 60.86 | 60.96 | 58.68 | 59.75 | 333,477 | -1.21(-1.98%) |
Aug 30, 2016 | 59.96 | 62.26 | 59.66 | 60.96 | 394,026 | +0.63(+1.04%) |
Aug 29, 2016 | 60.65 | 61.19 | 58.28 | 60.33 | 288,786 | +0.10(+0.17%) |
Aug 26, 2016 | 58.54 | 60.89 | 58.18 | 60.23 | 306,791 | +1.36(+2.31%) |
Aug 25, 2016 | 57.85 | 61.16 | 57.44 | 58.87 | 500,780 | +1.22(+2.12%) |
Aug 24, 2016 | 61.73 | 62.96 | 57.26 | 57.65 | 435,398 | -4.62(-7.42%) |
Aug 23, 2016 | 62.73 | 63.48 | 61.75 | 62.27 | 1,141,800 | +2.36(+3.94%) |
Aug 22, 2016 | 60.71 | 60.91 | 59.34 | 59.91 | 255,387 | -0.68(-1.12%) |
Aug 19, 2016 | 58.66 | 60.85 | 58.43 | 60.59 | 298,701 | +1.32(+2.23%) |
Aug 18, 2016 | 61.02 | 61.02 | 58.76 | 59.27 | 251,551 | -1.53(-2.52%) |
Aug 17, 2016 | 61.83 | 61.83 | 60.00 | 60.80 | 371,501 | -1.04(-1.68%) |
Aug 16, 2016 | 60.12 | 62.70 | 59.72 | 61.84 | 486,673 | +1.18(+1.95%) |
Aug 15, 2016 | 62.55 | 62.72 | 60.02 | 60.66 | 384,438 | -1.39(-2.24%) |
Aug 12, 2016 | 60.97 | 62.05 | 60.50 | 62.05 | 407,673 | +1.10(+1.80%) |
Aug 11, 2016 | 57.48 | 61.03 | 56.76 | 60.95 | 721,329 | +3.69(+6.44%) |
Aug 10, 2016 | 55.00 | 58.30 | 53.88 | 57.26 | 489,083 | +1.83(+3.30%) |
Aug 09, 2016 | 54.45 | 58.13 | 53.00 | 55.43 | 1,196,954 | +7.07(+14.62%) |
Aug 08, 2016 | 49.50 | 49.76 | 47.88 | 48.36 | 292,062 | -1.18(-2.38%) |
Aug 05, 2016 | 49.25 | 50.02 | 48.15 | 49.54 | 243,429 | +0.54(+1.10%) |
Aug 04, 2016 | 49.71 | 50.32 | 48.68 | 49.00 | 235,245 | +0.05(+0.10%) |
Aug 03, 2016 | 46.60 | 49.09 | 46.38 | 48.95 | 317,010 | +2.29(+4.91%) |
Aug 02, 2016 | 46.57 | 46.94 | 44.51 | 46.66 | 301,395 | +0.09(+0.19%) |
Aug 01, 2016 | 42.95 | 46.57 | 42.33 | 46.57 | 549,412 | +3.43(+7.95%) |
Jul 29, 2016 | 44.39 | 44.94 | 43.01 | 43.14 | 192,672 | -1.62(-3.62%) |
Jul 28, 2016 | 46.64 | 46.64 | 43.90 | 44.76 | 365,079 | -2.18(-4.64%) |
Jul 27, 2016 | 45.87 | 47.49 | 45.75 | 46.94 | 411,880 | +1.21(+2.65%) |
Jul 26, 2016 | 46.37 | 46.37 | 45.09 | 45.73 | 434,799 | -0.41(-0.89%) |
Jul 25, 2016 | 46.08 | 46.83 | 45.82 | 46.14 | 194,626 | +0.25(+0.54%) |
Jul 22, 2016 | 45.80 | 46.55 | 44.91 | 45.89 | 134,638 | +0.31(+0.68%) |
Jul 21, 2016 | 46.15 | 46.44 | 44.95 | 45.58 | 304,214 | -0.33(-0.72%) |
Jul 20, 2016 | 43.93 | 46.34 | 43.86 | 45.91 | 334,770 | +2.07(+4.72%) |
Jul 19, 2016 | 46.94 | 47.18 | 43.51 | 43.84 | 387,440 | -3.49(-7.37%) |
Jul 18, 2016 | 47.10 | 47.55 | 46.43 | 47.33 | 212,783 | -0.01(-0.02%) |
Jul 15, 2016 | 47.21 | 47.38 | 46.21 | 47.34 | 428,260 | +0.66(+1.41%) |
Jul 14, 2016 | 45.07 | 47.23 | 43.75 | 46.68 | 354,855 | +1.69(+3.76%) |
Jul 13, 2016 | 45.64 | 45.64 | 44.22 | 44.99 | 314,650 | -0.33(-0.73%) |
Jul 12, 2016 | 45.00 | 46.15 | 44.82 | 45.32 | 322,681 | +0.76(+1.71%) |
Jul 11, 2016 | 43.25 | 45.98 | 42.67 | 44.56 | 568,234 | +1.78(+4.16%) |
Jul 08, 2016 | 43.25 | 43.84 | 42.04 | 42.78 | 329,548 | -0.36(-0.83%) |
Jul 07, 2016 | 42.65 | 44.32 | 42.10 | 43.14 | 365,576 | +2.13(+5.19%) |
Jul 05, 2016 | 40.49 | 41.71 | 39.80 | 41.01 | 430,064 | +1.60(+4.06%) |