Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 72.90 | 73.88 | 72.46 | 72.66 | 24,169 | +0.34(+0.47%) |
Sep 29, 2016 | 74.06 | 74.38 | 72.26 | 72.32 | 39,312 | -1.74(-2.35%) |
Sep 28, 2016 | 75.26 | 75.36 | 74.00 | 74.06 | 19,563 | -0.34(-0.46%) |
Sep 27, 2016 | 74.14 | 75.12 | 73.68 | 74.40 | 31,438 | -0.34(-0.45%) |
Sep 26, 2016 | 75.62 | 75.74 | 74.72 | 74.74 | 17,869 | -0.26(-0.35%) |
Sep 23, 2016 | 75.36 | 75.60 | 75.00 | 75.00 | 32,677 | +0.04(+0.05%) |
Sep 22, 2016 | 75.58 | 75.90 | 74.84 | 74.96 | 46,478 | +0.52(+0.70%) |
Sep 21, 2016 | 73.66 | 74.58 | 72.62 | 74.44 | 32,178 | +2.52(+3.50%) |
Sep 20, 2016 | 71.58 | 72.26 | 71.36 | 71.92 | 42,467 | +0.72(+1.01%) |
Sep 19, 2016 | 71.04 | 71.66 | 70.92 | 71.20 | 56,699 | +0.80(+1.14%) |
Sep 16, 2016 | 70.34 | 70.84 | 69.88 | 70.40 | 70,532 | -1.08(-1.51%) |
Sep 15, 2016 | 71.00 | 71.52 | 70.37 | 71.48 | 18,309 | +1.16(+1.65%) |
Sep 14, 2016 | 69.52 | 70.82 | 69.52 | 70.32 | 15,633 | +0.88(+1.27%) |
Sep 13, 2016 | 70.24 | 70.58 | 68.98 | 69.44 | 27,964 | -1.04(-1.48%) |
Sep 12, 2016 | 68.90 | 70.58 | 68.60 | 70.48 | 40,352 | +0.84(+1.21%) |
Sep 09, 2016 | 71.56 | 71.84 | 69.58 | 69.64 | 64,292 | -2.96(-4.08%) |
Sep 08, 2016 | 71.12 | 72.87 | 71.00 | 72.60 | 50,424 | +0.60(+0.83%) |
Sep 07, 2016 | 71.02 | 72.10 | 70.80 | 72.00 | 51,142 | +0.34(+0.47%) |
Sep 06, 2016 | 70.04 | 71.68 | 69.89 | 71.66 | 53,649 | +2.72(+3.95%) |
Sep 02, 2016 | 69.26 | 68.94 | 68.94 | 68.94 | 17,100 | -0.42(-0.61%) |
Sep 01, 2016 | 69.32 | 69.92 | 68.76 | 69.36 | 32,044 | +0.20(+0.29%) |
Aug 31, 2016 | 70.54 | 70.56 | 68.58 | 69.16 | 124,336 | -1.44(-2.04%) |
Aug 30, 2016 | 69.98 | 71.16 | 69.98 | 70.60 | 90,529 | +0.70(+1.00%) |
Aug 29, 2016 | 69.10 | 70.40 | 68.90 | 69.90 | 30,422 | +0.84(+1.22%) |
Aug 26, 2016 | 68.66 | 69.82 | 68.50 | 69.06 | 47,165 | +0.12(+0.17%) |
Aug 25, 2016 | 68.48 | 69.84 | 68.18 | 68.94 | 85,269 | -0.68(-0.98%) |
Aug 24, 2016 | 69.36 | 71.02 | 69.27 | 69.62 | 92,718 | -0.30(-0.43%) |
Aug 23, 2016 | 68.98 | 70.90 | 68.90 | 69.92 | 89,107 | +0.80(+1.16%) |
Aug 22, 2016 | 66.78 | 69.48 | 66.73 | 69.12 | 43,179 | -0.48(-0.69%) |
Aug 19, 2016 | 68.46 | 70.00 | 68.14 | 69.60 | 50,372 | +0.20(+0.29%) |
Aug 18, 2016 | 67.10 | 69.60 | 66.84 | 69.40 | 47,924 | +1.46(+2.15%) |
Aug 17, 2016 | 66.74 | 68.28 | 66.38 | 67.94 | 51,551 | -0.64(-0.93%) |
Aug 16, 2016 | 68.20 | 70.70 | 68.08 | 68.58 | 49,647 | +0.92(+1.36%) |
Aug 15, 2016 | 67.84 | 68.20 | 67.46 | 67.66 | 97,724 | +0.62(+0.92%) |
Aug 12, 2016 | 66.62 | 67.76 | 66.34 | 67.04 | 53,401 | -0.48(-0.71%) |
Aug 11, 2016 | 66.02 | 67.84 | 65.92 | 67.52 | 39,467 | +0.06(+0.09%) |
Aug 10, 2016 | 66.64 | 68.26 | 66.62 | 67.46 | 35,965 | -0.08(-0.12%) |
Aug 09, 2016 | 66.36 | 67.72 | 65.96 | 67.54 | 21,729 | +0.08(+0.12%) |
Aug 08, 2016 | 66.92 | 67.66 | 66.52 | 67.46 | 22,382 | -0.78(-1.14%) |
Aug 05, 2016 | 68.20 | 68.64 | 66.88 | 68.24 | 10,420 | +0.36(+0.53%) |
Aug 04, 2016 | 68.08 | 68.34 | 67.52 | 67.88 | 9,366 | -0.58(-0.85%) |
Aug 03, 2016 | 67.40 | 68.67 | 67.14 | 68.46 | 21,261 | -0.38(-0.55%) |
Aug 02, 2016 | 69.74 | 69.76 | 68.72 | 68.84 | 24,996 | -0.75(-1.08%) |
Aug 01, 2016 | 69.52 | 69.96 | 69.04 | 69.59 | 13,968 | +0.39(+0.56%) |
Jul 29, 2016 | 69.36 | 69.48 | 68.38 | 69.20 | 14,781 | -0.86(-1.23%) |
Jul 28, 2016 | 70.74 | 70.74 | 68.52 | 70.06 | 29,739 | +0.10(+0.14%) |
Jul 27, 2016 | 70.34 | 70.43 | 69.58 | 69.96 | 24,273 | +0.20(+0.29%) |
Jul 26, 2016 | 70.62 | 70.62 | 69.62 | 69.76 | 15,758 | -0.66(-0.94%) |
Jul 25, 2016 | 70.60 | 70.96 | 70.02 | 70.42 | 24,807 | +0.62(+0.89%) |
Jul 22, 2016 | 68.42 | 69.88 | 68.36 | 69.80 | 16,256 | +0.94(+1.37%) |
Jul 21, 2016 | 68.16 | 69.38 | 68.16 | 68.86 | 17,434 | +0.16(+0.23%) |
Jul 20, 2016 | 67.84 | 68.80 | 67.44 | 68.70 | 14,356 | +0.68(+1.00%) |
Jul 19, 2016 | 68.06 | 68.42 | 67.77 | 68.02 | 22,941 | +0.68(+1.01%) |
Jul 18, 2016 | 67.38 | 67.92 | 67.02 | 67.34 | 15,287 | +0.18(+0.27%) |
Jul 15, 2016 | 66.40 | 67.20 | 66.30 | 67.16 | 18,914 | +0.20(+0.30%) |
Jul 14, 2016 | 66.54 | 67.38 | 65.98 | 66.96 | 25,981 | +0.78(+1.18%) |
Jul 13, 2016 | 67.16 | 67.52 | 66.16 | 66.18 | 17,438 | -0.60(-0.90%) |
Jul 12, 2016 | 67.04 | 67.10 | 66.10 | 66.78 | 20,160 | -0.06(-0.09%) |
Jul 11, 2016 | 66.72 | 67.44 | 66.00 | 66.84 | 20,911 | +1.34(+2.05%) |
Jul 08, 2016 | 65.88 | 66.00 | 65.30 | 65.50 | 23,870 | +0.20(+0.31%) |
Jul 07, 2016 | 65.52 | 67.68 | 64.74 | 65.30 | 20,419 | +0.10(+0.15%) |
Jul 05, 2016 | 66.32 | 66.32 | 64.80 | 65.20 | 21,561 | -1.88(-2.80%) |