Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 73.24 | 73.54 | 70.77 | 70.85 | 605,700 | -1.27(-1.76%) |
Sep 29, 2016 | 72.30 | 73.45 | 71.45 | 72.12 | 540,788 | -0.76(-1.04%) |
Sep 28, 2016 | 71.64 | 73.22 | 70.35 | 72.88 | 709,464 | +1.63(+2.29%) |
Sep 27, 2016 | 72.48 | 72.80 | 70.53 | 71.25 | 676,113 | -1.80(-2.46%) |
Sep 26, 2016 | 74.40 | 75.55 | 73.01 | 73.05 | 479,416 | -1.23(-1.66%) |
Sep 23, 2016 | 76.48 | 77.24 | 74.13 | 74.28 | 684,079 | -2.44(-3.18%) |
Sep 22, 2016 | 78.46 | 79.30 | 75.65 | 76.71 | 977,301 | -1.00(-1.29%) |
Sep 21, 2016 | 71.90 | 77.88 | 71.90 | 77.72 | 1,425,193 | +6.85(+9.67%) |
Sep 20, 2016 | 70.78 | 71.03 | 69.93 | 70.87 | 592,992 | +0.61(+0.87%) |
Sep 19, 2016 | 69.84 | 70.79 | 69.57 | 70.25 | 599,321 | +1.32(+1.92%) |
Sep 16, 2016 | 69.09 | 69.97 | 68.27 | 68.93 | 1,164,056 | -0.52(-0.75%) |
Sep 15, 2016 | 69.08 | 70.42 | 68.04 | 69.45 | 511,359 | +0.25(+0.36%) |
Sep 14, 2016 | 69.52 | 70.59 | 68.46 | 69.20 | 480,061 | -0.08(-0.12%) |
Sep 13, 2016 | 71.35 | 71.35 | 68.32 | 69.29 | 684,407 | -2.57(-3.58%) |
Sep 12, 2016 | 68.37 | 71.99 | 67.78 | 71.86 | 872,240 | +2.47(+3.56%) |
Sep 09, 2016 | 72.47 | 72.47 | 69.11 | 69.39 | 698,238 | -3.82(-5.22%) |
Sep 08, 2016 | 74.74 | 75.06 | 72.59 | 73.21 | 542,392 | -1.76(-2.35%) |
Sep 07, 2016 | 75.25 | 75.41 | 73.30 | 74.97 | 655,030 | -0.28(-0.38%) |
Sep 06, 2016 | 72.69 | 75.33 | 71.66 | 75.25 | 926,885 | +4.15(+5.84%) |
Sep 02, 2016 | 70.04 | 71.10 | 71.10 | 71.10 | 727,964 | +1.97(+2.85%) |
Sep 01, 2016 | 66.31 | 69.46 | 65.53 | 69.13 | 1,185,463 | +2.24(+3.36%) |
Aug 31, 2016 | 66.23 | 67.14 | 65.38 | 66.89 | 903,470 | -0.27(-0.41%) |
Aug 30, 2016 | 69.63 | 70.58 | 66.57 | 67.16 | 1,208,245 | -3.05(-4.34%) |
Aug 29, 2016 | 68.73 | 70.84 | 68.38 | 70.21 | 454,022 | +0.97(+1.40%) |
Aug 26, 2016 | 70.16 | 71.97 | 68.19 | 69.24 | 891,856 | +0.16(+0.22%) |
Aug 25, 2016 | 68.57 | 70.17 | 67.18 | 69.09 | 776,080 | -0.03(-0.04%) |
Aug 24, 2016 | 74.58 | 74.58 | 68.75 | 69.11 | 1,400,128 | -6.36(-8.42%) |
Aug 23, 2016 | 76.21 | 76.46 | 75.26 | 75.47 | 546,023 | -0.35(-0.46%) |
Aug 22, 2016 | 74.71 | 76.03 | 73.94 | 75.82 | 582,351 | -0.13(-0.17%) |
Aug 19, 2016 | 75.92 | 76.48 | 74.86 | 75.95 | 827,032 | -1.01(-1.32%) |
Aug 18, 2016 | 76.14 | 77.18 | 76.11 | 76.96 | 530,541 | +1.12(+1.48%) |
Aug 17, 2016 | 75.47 | 76.14 | 74.01 | 75.84 | 750,521 | -0.15(-0.19%) |
Aug 16, 2016 | 76.25 | 76.76 | 75.77 | 75.98 | 486,882 | -0.11(-0.14%) |
Aug 15, 2016 | 75.85 | 77.40 | 75.83 | 76.09 | 492,296 | +0.14(+0.18%) |
Aug 12, 2016 | 78.45 | 78.62 | 75.55 | 75.96 | 522,154 | -1.20(-1.55%) |
Aug 11, 2016 | 77.77 | 79.12 | 77.09 | 77.15 | 847,607 | -1.32(-1.69%) |
Aug 10, 2016 | 77.88 | 79.15 | 77.79 | 78.47 | 688,687 | +0.97(+1.25%) |
Aug 09, 2016 | 76.95 | 77.78 | 76.86 | 77.51 | 529,184 | +0.55(+0.71%) |
Aug 08, 2016 | 76.35 | 77.94 | 76.13 | 76.96 | 580,930 | +0.84(+1.10%) |
Aug 05, 2016 | 75.27 | 76.50 | 75.08 | 76.12 | 927,533 | -1.47(-1.89%) |
Aug 04, 2016 | 77.94 | 78.35 | 77.43 | 77.59 | 499,710 | -0.36(-0.46%) |
Aug 03, 2016 | 77.21 | 78.13 | 75.86 | 77.94 | 645,414 | +0.18(+0.23%) |
Aug 02, 2016 | 78.91 | 80.04 | 77.46 | 77.76 | 874,358 | -0.62(-0.79%) |
Aug 01, 2016 | 77.11 | 78.63 | 76.32 | 78.38 | 685,580 | +1.26(+1.63%) |
Jul 29, 2016 | 75.44 | 77.37 | 74.57 | 77.12 | 938,750 | +2.19(+2.92%) |
Jul 28, 2016 | 75.39 | 75.70 | 73.78 | 74.93 | 524,522 | +0.00(+0.00%) |
Jul 27, 2016 | 73.50 | 75.55 | 72.09 | 74.93 | 762,487 | +1.70(+2.32%) |
Jul 26, 2016 | 71.57 | 73.59 | 71.13 | 73.24 | 636,892 | +2.46(+3.48%) |
Jul 25, 2016 | 71.61 | 71.66 | 69.63 | 70.77 | 786,715 | -1.59(-2.19%) |
Jul 22, 2016 | 71.17 | 72.75 | 71.14 | 72.36 | 338,115 | +0.40(+0.56%) |
Jul 21, 2016 | 70.70 | 72.52 | 70.69 | 71.96 | 1,046,429 | +1.51(+2.15%) |
Jul 20, 2016 | 72.07 | 72.61 | 70.18 | 70.45 | 1,033,224 | -2.97(-4.05%) |
Jul 19, 2016 | 73.49 | 74.49 | 73.08 | 73.42 | 654,887 | -0.91(-1.23%) |
Jul 18, 2016 | 73.49 | 74.35 | 72.89 | 74.33 | 672,040 | +0.86(+1.17%) |
Jul 15, 2016 | 73.52 | 74.46 | 72.75 | 73.47 | 938,074 | -0.96(-1.29%) |
Jul 14, 2016 | 72.87 | 74.58 | 71.74 | 74.43 | 925,038 | -0.12(-0.16%) |
Jul 13, 2016 | 73.67 | 74.68 | 73.17 | 74.55 | 980,194 | +1.24(+1.69%) |
Jul 12, 2016 | 75.26 | 76.27 | 73.12 | 73.31 | 1,606,246 | -2.61(-3.44%) |
Jul 11, 2016 | 74.38 | 75.96 | 73.67 | 75.92 | 1,109,337 | +1.08(+1.44%) |
Jul 08, 2016 | 72.30 | 75.25 | 72.40 | 74.84 | 1,300,278 | +2.44(+3.38%) |
Jul 07, 2016 | 71.08 | 73.31 | 70.42 | 72.40 | 1,941,104 | +4.16(+6.10%) |
Jul 05, 2016 | 68.89 | 69.33 | 66.43 | 68.24 | 1,631,635 | +0.30(+0.44%) |