Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.00 | 69.60 | 69.00 | 69.39 | 21,675 | +0.71(+1.04%) |
Sep 29, 2016 | 69.16 | 69.28 | 68.63 | 68.68 | 6,670 | -0.46(-0.67%) |
Sep 28, 2016 | 69.32 | 69.32 | 68.99 | 69.15 | 8,213 | -0.12(-0.18%) |
Sep 27, 2016 | 68.76 | 69.34 | 68.76 | 69.27 | 23,818 | +0.61(+0.88%) |
Sep 26, 2016 | 69.16 | 69.16 | 68.65 | 68.67 | 16,207 | -0.80(-1.15%) |
Sep 23, 2016 | 69.58 | 69.61 | 69.39 | 69.47 | 117,382 | -0.05(-0.08%) |
Sep 22, 2016 | 69.54 | 69.54 | 69.23 | 69.52 | 5,436 | +0.52(+0.75%) |
Sep 21, 2016 | 68.68 | 69.01 | 68.34 | 69.00 | 3,862 | +0.58(+0.85%) |
Sep 20, 2016 | 68.53 | 68.71 | 68.42 | 68.42 | 7,331 | -0.06(-0.09%) |
Sep 19, 2016 | 68.81 | 68.81 | 68.42 | 68.49 | 5,641 | -0.14(-0.21%) |
Sep 16, 2016 | 68.47 | 68.67 | 68.35 | 68.63 | 4,095 | +0.04(+0.05%) |
Sep 15, 2016 | 67.79 | 68.62 | 67.79 | 68.59 | 17,659 | +0.63(+0.93%) |
Sep 14, 2016 | 68.54 | 68.54 | 67.87 | 67.96 | 8,935 | -0.43(-0.62%) |
Sep 13, 2016 | 68.94 | 68.94 | 68.27 | 68.39 | 12,961 | -0.91(-1.31%) |
Sep 12, 2016 | 68.33 | 69.42 | 68.31 | 69.30 | 11,146 | +0.75(+1.10%) |
Sep 09, 2016 | 69.77 | 69.77 | 68.53 | 68.55 | 13,045 | -1.62(-2.30%) |
Sep 08, 2016 | 70.36 | 70.45 | 70.09 | 70.16 | 9,741 | -0.43(-0.61%) |
Sep 07, 2016 | 70.70 | 70.82 | 70.36 | 70.59 | 26,778 | -0.23(-0.33%) |
Sep 06, 2016 | 70.76 | 70.82 | 70.37 | 70.82 | 56,330 | +0.18(+0.25%) |
Sep 02, 2016 | 70.60 | 70.64 | 70.64 | 70.64 | 29,774 | +0.25(+0.35%) |
Sep 01, 2016 | 70.35 | 70.40 | 70.09 | 70.39 | 10,859 | +0.06(+0.09%) |
Aug 31, 2016 | 70.32 | 70.46 | 70.07 | 70.33 | 22,914 | -0.11(-0.15%) |
Aug 30, 2016 | 70.90 | 70.90 | 70.36 | 70.44 | 15,225 | -0.46(-0.65%) |
Aug 29, 2016 | 70.73 | 70.93 | 70.73 | 70.90 | 23,687 | +0.18(+0.25%) |
Aug 26, 2016 | 71.19 | 71.19 | 70.44 | 70.72 | 12,448 | -0.06(-0.09%) |
Aug 25, 2016 | 71.43 | 71.46 | 70.77 | 70.78 | 16,449 | -1.01(-1.41%) |
Aug 24, 2016 | 72.14 | 72.17 | 71.72 | 71.80 | 7,852 | -0.29(-0.41%) |
Aug 23, 2016 | 72.28 | 72.35 | 72.09 | 72.09 | 11,622 | +0.11(+0.15%) |
Aug 22, 2016 | 71.99 | 72.03 | 71.80 | 71.98 | 3,330 | +0.03(+0.04%) |
Aug 19, 2016 | 71.98 | 71.99 | 71.75 | 71.96 | 11,930 | +0.06(+0.09%) |
Aug 18, 2016 | 71.90 | 71.97 | 71.78 | 71.90 | 14,419 | +0.13(+0.19%) |
Aug 17, 2016 | 71.54 | 71.76 | 71.20 | 71.76 | 18,041 | -0.35(-0.48%) |
Aug 16, 2016 | 72.47 | 72.52 | 72.11 | 72.11 | 7,760 | -0.65(-0.89%) |
Aug 15, 2016 | 72.83 | 72.98 | 72.76 | 72.76 | 12,075 | +0.08(+0.11%) |
Aug 12, 2016 | 72.16 | 72.71 | 72.15 | 72.68 | 27,113 | +0.44(+0.60%) |
Aug 11, 2016 | 72.31 | 72.69 | 71.95 | 72.24 | 63,771 | +0.62(+0.87%) |
Aug 10, 2016 | 71.69 | 71.74 | 71.56 | 71.62 | 13,680 | +0.31(+0.44%) |
Aug 09, 2016 | 71.47 | 71.65 | 71.25 | 71.31 | 64,210 | -0.28(-0.39%) |
Aug 08, 2016 | 71.83 | 71.83 | 71.48 | 71.58 | 16,809 | -0.05(-0.07%) |
Aug 05, 2016 | 71.37 | 71.78 | 71.37 | 71.64 | 12,049 | +0.52(+0.73%) |
Aug 04, 2016 | 71.10 | 71.37 | 71.01 | 71.12 | 11,155 | -0.05(-0.08%) |
Aug 03, 2016 | 70.80 | 71.19 | 70.77 | 71.17 | 8,442 | +0.06(+0.09%) |
Aug 02, 2016 | 71.58 | 71.68 | 71.01 | 71.11 | 15,391 | -0.54(-0.76%) |
Aug 01, 2016 | 71.46 | 71.77 | 71.34 | 71.66 | 5,965 | +0.15(+0.21%) |
Jul 29, 2016 | 71.57 | 71.58 | 71.20 | 71.50 | 29,219 | +0.19(+0.26%) |
Jul 28, 2016 | 71.20 | 71.40 | 70.85 | 71.32 | 31,621 | +0.10(+0.14%) |
Jul 27, 2016 | 71.86 | 71.86 | 71.13 | 71.22 | 26,598 | -0.55(-0.77%) |
Jul 26, 2016 | 71.55 | 71.97 | 71.55 | 71.77 | 6,234 | +0.23(+0.32%) |
Jul 25, 2016 | 71.37 | 71.54 | 71.29 | 71.54 | 2,896 | +0.12(+0.16%) |
Jul 22, 2016 | 71.32 | 71.42 | 71.16 | 71.42 | 12,140 | +0.28(+0.39%) |
Jul 21, 2016 | 71.54 | 71.54 | 71.09 | 71.15 | 8,911 | -0.47(-0.66%) |
Jul 20, 2016 | 71.45 | 71.62 | 71.42 | 71.62 | 15,923 | +0.35(+0.49%) |
Jul 19, 2016 | 71.04 | 71.41 | 71.03 | 71.27 | 19,351 | +0.05(+0.07%) |
Jul 18, 2016 | 70.82 | 71.35 | 70.82 | 71.22 | 45,388 | +0.46(+0.65%) |
Jul 15, 2016 | 71.33 | 71.33 | 70.70 | 70.76 | 7,241 | -0.43(-0.60%) |
Jul 14, 2016 | 71.33 | 71.42 | 71.11 | 71.18 | 25,947 | +0.18(+0.25%) |
Jul 13, 2016 | 71.13 | 71.13 | 70.91 | 71.01 | 31,583 | -0.12(-0.16%) |
Jul 12, 2016 | 71.31 | 71.50 | 71.01 | 71.12 | 33,756 | -0.05(-0.08%) |
Jul 11, 2016 | 70.82 | 71.30 | 70.82 | 71.17 | 29,383 | +0.46(+0.65%) |
Jul 08, 2016 | 70.01 | 70.72 | 70.01 | 70.71 | 139,441 | +1.09(+1.56%) |
Jul 07, 2016 | 69.69 | 69.84 | 69.43 | 69.63 | 40,718 | -0.06(-0.09%) |
Jul 06, 2016 | 68.91 | 69.73 | 68.91 | 69.69 | 11,101 | +0.64(+0.93%) |
Jul 05, 2016 | 68.93 | 69.15 | 68.71 | 69.05 | 18,722 | -0.12(-0.18%) |