Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.60 | 78.00 | 73.20 | 77.80 | 19,229 | +3.40(+4.57%) |
Sep 29, 2016 | 78.40 | 81.40 | 72.80 | 74.40 | 22,518 | -3.60(-4.62%) |
Sep 28, 2016 | 78.20 | 81.58 | 75.40 | 78.00 | 38,155 | +1.00(+1.30%) |
Sep 27, 2016 | 73.00 | 77.20 | 73.00 | 77.00 | 25,173 | +4.60(+6.35%) |
Sep 26, 2016 | 73.60 | 75.60 | 72.20 | 72.40 | 15,827 | -1.20(-1.63%) |
Sep 23, 2016 | 73.80 | 74.60 | 72.40 | 73.60 | 11,234 | +2.00(+2.79%) |
Sep 22, 2016 | 73.40 | 75.00 | 71.40 | 71.60 | 22,633 | -0.40(-0.56%) |
Sep 21, 2016 | 68.80 | 72.00 | 68.00 | 72.00 | 13,317 | +3.60(+5.26%) |
Sep 20, 2016 | 69.60 | 70.20 | 68.20 | 68.40 | 12,429 | -1.00(-1.44%) |
Sep 19, 2016 | 72.00 | 72.60 | 68.30 | 69.40 | 18,951 | -1.60(-2.25%) |
Sep 16, 2016 | 71.80 | 73.80 | 69.00 | 71.00 | 46,554 | -1.00(-1.39%) |
Sep 15, 2016 | 73.20 | 76.60 | 70.40 | 72.00 | 216,766 | +6.40(+9.76%) |
Sep 14, 2016 | 65.00 | 66.40 | 64.20 | 65.60 | 8,713 | +1.20(+1.86%) |
Sep 13, 2016 | 66.00 | 66.58 | 63.40 | 64.40 | 7,243 | -2.00(-3.01%) |
Sep 12, 2016 | 63.00 | 66.40 | 62.76 | 66.40 | 8,996 | +2.80(+4.40%) |
Sep 09, 2016 | 66.40 | 66.60 | 63.60 | 63.60 | 8,363 | -2.80(-4.22%) |
Sep 08, 2016 | 66.40 | 66.80 | 65.00 | 66.40 | 6,253 | +0.20(+0.30%) |
Sep 07, 2016 | 62.20 | 66.80 | 62.20 | 66.20 | 14,847 | +4.20(+6.77%) |
Sep 06, 2016 | 62.00 | 63.40 | 60.60 | 62.00 | 7,786 | +0.20(+0.32%) |
Sep 02, 2016 | 61.60 | 61.80 | 61.80 | 61.80 | 4,655 | +0.80(+1.31%) |
Sep 01, 2016 | 63.40 | 63.40 | 60.00 | 61.00 | 12,829 | -2.00(-3.17%) |
Aug 31, 2016 | 64.00 | 65.00 | 62.80 | 63.00 | 5,394 | -1.60(-2.48%) |
Aug 30, 2016 | 66.00 | 66.22 | 63.10 | 64.60 | 8,934 | -1.20(-1.82%) |
Aug 29, 2016 | 65.00 | 66.00 | 64.60 | 65.80 | 4,139 | +1.60(+2.49%) |
Aug 26, 2016 | 64.40 | 67.40 | 63.20 | 64.20 | 9,668 | -0.60(-0.93%) |
Aug 25, 2016 | 66.80 | 67.80 | 64.00 | 64.80 | 7,144 | -1.80(-2.70%) |
Aug 24, 2016 | 70.20 | 71.20 | 65.40 | 66.60 | 14,060 | -3.40(-4.86%) |
Aug 23, 2016 | 69.00 | 71.40 | 68.61 | 70.00 | 8,101 | +1.00(+1.45%) |
Aug 22, 2016 | 67.60 | 69.80 | 67.00 | 69.00 | 4,535 | +1.40(+2.07%) |
Aug 19, 2016 | 70.00 | 70.20 | 66.10 | 67.60 | 10,823 | -2.60(-3.70%) |
Aug 18, 2016 | 70.60 | 71.20 | 69.40 | 70.20 | 6,513 | -0.20(-0.28%) |
Aug 17, 2016 | 72.00 | 72.80 | 69.20 | 70.40 | 11,364 | -1.00(-1.40%) |
Aug 16, 2016 | 74.80 | 75.20 | 71.00 | 71.40 | 14,717 | -2.00(-2.72%) |
Aug 15, 2016 | 75.00 | 76.00 | 69.80 | 73.40 | 63,555 | -1.20(-1.61%) |
Aug 12, 2016 | 71.20 | 76.00 | 71.20 | 74.60 | 18,110 | +3.60(+5.07%) |
Aug 11, 2016 | 71.80 | 74.40 | 70.60 | 71.00 | 14,331 | -0.80(-1.11%) |
Aug 10, 2016 | 71.20 | 74.20 | 70.40 | 71.80 | 13,433 | +0.60(+0.84%) |
Aug 09, 2016 | 71.20 | 73.80 | 70.20 | 71.20 | 9,215 | -0.60(-0.84%) |
Aug 08, 2016 | 72.80 | 74.00 | 70.60 | 71.80 | 10,956 | +0.00(+0.00%) |
Aug 05, 2016 | 70.80 | 73.40 | 70.00 | 71.80 | 12,179 | +0.60(+0.84%) |
Aug 04, 2016 | 75.80 | 76.00 | 70.40 | 71.20 | 15,808 | -4.00(-5.32%) |
Aug 03, 2016 | 73.00 | 76.80 | 71.40 | 75.20 | 34,864 | +3.80(+5.32%) |
Aug 02, 2016 | 69.40 | 72.40 | 68.60 | 71.40 | 21,638 | +1.80(+2.59%) |
Aug 01, 2016 | 72.00 | 73.20 | 68.00 | 69.60 | 29,999 | -3.00(-4.13%) |
Jul 29, 2016 | 61.60 | 74.60 | 60.70 | 72.60 | 60,796 | +11.00(+17.86%) |
Jul 28, 2016 | 60.40 | 63.40 | 59.00 | 61.60 | 12,439 | +1.00(+1.65%) |
Jul 27, 2016 | 60.00 | 61.00 | 59.20 | 60.60 | 10,779 | +0.60(+1.00%) |
Jul 26, 2016 | 59.80 | 61.00 | 59.40 | 60.00 | 4,609 | +0.20(+0.33%) |
Jul 25, 2016 | 59.00 | 60.80 | 59.00 | 59.80 | 6,152 | +0.20(+0.34%) |
Jul 22, 2016 | 59.80 | 60.00 | 58.20 | 59.60 | 8,529 | +0.80(+1.36%) |
Jul 21, 2016 | 59.60 | 61.00 | 58.20 | 58.80 | 3,817 | -0.80(-1.34%) |
Jul 20, 2016 | 59.60 | 60.40 | 57.60 | 59.60 | 6,104 | +0.60(+1.02%) |
Jul 19, 2016 | 59.60 | 61.80 | 58.80 | 59.00 | 5,845 | -0.80(-1.34%) |
Jul 18, 2016 | 60.20 | 61.40 | 59.00 | 59.80 | 7,195 | -0.60(-0.99%) |
Jul 15, 2016 | 61.20 | 62.00 | 60.20 | 60.40 | 4,484 | -0.40(-0.66%) |
Jul 14, 2016 | 61.80 | 61.80 | 59.40 | 60.80 | 8,122 | +0.00(+0.00%) |
Jul 13, 2016 | 62.20 | 62.60 | 59.40 | 60.80 | 13,281 | -0.80(-1.30%) |
Jul 12, 2016 | 59.60 | 63.40 | 59.40 | 61.60 | 20,791 | +2.40(+4.05%) |
Jul 11, 2016 | 59.80 | 61.00 | 58.40 | 59.20 | 11,680 | -0.40(-0.67%) |
Jul 08, 2016 | 57.20 | 61.40 | 56.80 | 59.60 | 16,317 | +2.80(+4.93%) |
Jul 07, 2016 | 57.00 | 58.60 | 56.20 | 56.80 | 9,853 | +1.40(+2.53%) |
Jul 05, 2016 | 53.80 | 56.40 | 52.20 | 55.40 | 15,460 | +1.60(+2.97%) |