Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 66.41 | 67.49 | 66.11 | 66.35 | 132,706 | +0.17(+0.26%) |
Sep 29, 2016 | 67.77 | 68.00 | 65.61 | 66.18 | 188,459 | -1.48(-2.19%) |
Sep 28, 2016 | 68.56 | 68.56 | 66.77 | 67.66 | 146,206 | -0.60(-0.88%) |
Sep 27, 2016 | 65.20 | 69.00 | 65.20 | 68.26 | 306,262 | +2.90(+4.44%) |
Sep 26, 2016 | 66.05 | 66.63 | 65.11 | 65.36 | 111,652 | -1.28(-1.92%) |
Sep 23, 2016 | 66.34 | 66.98 | 65.64 | 66.64 | 120,428 | -0.17(-0.25%) |
Sep 22, 2016 | 65.48 | 67.15 | 64.81 | 66.81 | 263,011 | +1.69(+2.60%) |
Sep 21, 2016 | 65.05 | 66.00 | 63.02 | 65.12 | 155,369 | +0.28(+0.43%) |
Sep 20, 2016 | 62.99 | 65.91 | 62.64 | 64.84 | 219,324 | +1.09(+1.71%) |
Sep 19, 2016 | 64.45 | 65.25 | 63.43 | 63.75 | 120,538 | -0.55(-0.86%) |
Sep 16, 2016 | 63.46 | 64.50 | 62.50 | 64.30 | 331,017 | +0.50(+0.78%) |
Sep 15, 2016 | 62.14 | 64.03 | 61.86 | 63.80 | 155,736 | +1.95(+3.15%) |
Sep 14, 2016 | 61.58 | 63.25 | 61.42 | 61.85 | 182,310 | +0.66(+1.08%) |
Sep 13, 2016 | 61.90 | 61.90 | 60.06 | 61.19 | 129,340 | -0.95(-1.53%) |
Sep 12, 2016 | 59.74 | 62.42 | 59.50 | 62.14 | 165,554 | +2.01(+3.34%) |
Sep 09, 2016 | 61.09 | 61.65 | 59.65 | 60.13 | 227,775 | -1.64(-2.66%) |
Sep 08, 2016 | 60.47 | 62.25 | 60.24 | 61.77 | 156,739 | +1.06(+1.75%) |
Sep 07, 2016 | 61.30 | 62.55 | 60.01 | 60.71 | 176,106 | -0.84(-1.36%) |
Sep 06, 2016 | 60.05 | 61.77 | 59.76 | 61.55 | 260,570 | +1.69(+2.82%) |
Sep 02, 2016 | 61.55 | 59.86 | 59.86 | 59.86 | 207,500 | -1.56(-2.54%) |
Sep 01, 2016 | 59.63 | 63.00 | 59.61 | 61.42 | 570,217 | +1.68(+2.81%) |
Aug 31, 2016 | 60.75 | 61.00 | 58.96 | 59.74 | 246,621 | -1.12(-1.84%) |
Aug 30, 2016 | 62.14 | 62.35 | 60.61 | 60.86 | 216,433 | -1.24(-2.00%) |
Aug 29, 2016 | 63.19 | 63.23 | 61.20 | 62.10 | 158,571 | -1.07(-1.69%) |
Aug 26, 2016 | 62.89 | 64.32 | 62.32 | 63.17 | 147,295 | +0.30(+0.48%) |
Aug 25, 2016 | 64.74 | 66.78 | 61.81 | 62.87 | 252,296 | -1.84(-2.84%) |
Aug 24, 2016 | 66.99 | 68.40 | 64.17 | 64.71 | 156,876 | -2.50(-3.72%) |
Aug 23, 2016 | 67.59 | 68.53 | 67.15 | 67.21 | 177,167 | -0.22(-0.33%) |
Aug 22, 2016 | 67.80 | 68.50 | 66.69 | 67.43 | 214,933 | -0.56(-0.82%) |
Aug 19, 2016 | 68.58 | 68.72 | 67.52 | 67.99 | 168,493 | -1.00(-1.45%) |
Aug 18, 2016 | 68.75 | 69.36 | 67.85 | 68.99 | 111,382 | +0.31(+0.45%) |
Aug 17, 2016 | 69.04 | 69.25 | 68.05 | 68.68 | 129,374 | -0.61(-0.88%) |
Aug 16, 2016 | 69.47 | 70.07 | 68.36 | 69.29 | 133,312 | -0.50(-0.72%) |
Aug 15, 2016 | 69.96 | 70.92 | 69.72 | 69.79 | 164,438 | +0.21(+0.30%) |
Aug 12, 2016 | 68.85 | 69.71 | 68.00 | 69.58 | 173,317 | +0.48(+0.69%) |
Aug 11, 2016 | 69.26 | 69.64 | 68.21 | 69.10 | 122,003 | +0.37(+0.54%) |
Aug 10, 2016 | 70.00 | 70.00 | 67.51 | 68.73 | 240,766 | -1.22(-1.74%) |
Aug 09, 2016 | 67.66 | 70.79 | 67.38 | 69.95 | 319,553 | +2.95(+4.40%) |
Aug 08, 2016 | 67.83 | 69.11 | 66.32 | 67.00 | 341,270 | -1.28(-1.87%) |
Aug 05, 2016 | 68.00 | 70.33 | 66.71 | 68.28 | 617,142 | +1.89(+2.85%) |
Aug 04, 2016 | 65.66 | 69.01 | 64.02 | 66.39 | 887,556 | +4.29(+6.91%) |
Aug 03, 2016 | 60.98 | 62.73 | 60.64 | 62.10 | 287,613 | +1.08(+1.77%) |
Aug 02, 2016 | 61.08 | 62.00 | 59.95 | 61.02 | 186,729 | -0.04(-0.07%) |
Aug 01, 2016 | 60.51 | 61.45 | 59.12 | 61.06 | 197,677 | +0.46(+0.76%) |
Jul 29, 2016 | 59.59 | 61.05 | 59.07 | 60.60 | 123,806 | +0.99(+1.66%) |
Jul 28, 2016 | 60.07 | 60.56 | 58.76 | 59.61 | 145,404 | -0.58(-0.96%) |
Jul 27, 2016 | 60.00 | 61.65 | 59.71 | 60.19 | 245,011 | +0.70(+1.18%) |
Jul 26, 2016 | 58.69 | 59.67 | 58.30 | 59.49 | 142,185 | +0.80(+1.36%) |
Jul 25, 2016 | 58.99 | 59.24 | 57.89 | 58.69 | 143,840 | -0.03(-0.05%) |
Jul 22, 2016 | 58.31 | 58.97 | 57.66 | 58.72 | 100,216 | +0.48(+0.82%) |
Jul 21, 2016 | 59.04 | 59.17 | 57.60 | 58.24 | 149,805 | -0.33(-0.56%) |
Jul 20, 2016 | 56.67 | 58.66 | 55.70 | 58.57 | 358,581 | +2.17(+3.85%) |
Jul 19, 2016 | 57.96 | 61.45 | 56.21 | 56.40 | 941,923 | +0.39(+0.70%) |
Jul 18, 2016 | 55.08 | 57.93 | 54.38 | 56.01 | 297,054 | +1.10(+2.00%) |
Jul 15, 2016 | 54.31 | 55.50 | 54.03 | 54.91 | 89,159 | +0.72(+1.33%) |
Jul 14, 2016 | 54.91 | 54.91 | 53.80 | 54.19 | 130,894 | -0.07(-0.13%) |
Jul 13, 2016 | 56.03 | 56.43 | 54.22 | 54.26 | 123,596 | -1.47(-2.64%) |
Jul 12, 2016 | 55.70 | 56.51 | 55.58 | 55.73 | 151,739 | +0.35(+0.63%) |
Jul 11, 2016 | 56.68 | 57.00 | 55.29 | 55.38 | 173,693 | -1.13(-2.00%) |
Jul 08, 2016 | 56.91 | 57.58 | 58.12 | 56.51 | 239,927 | -1.61(-2.77%) |
Jul 07, 2016 | 57.88 | 58.39 | 57.02 | 58.12 | 123,997 | +1.23(+2.16%) |
Jul 05, 2016 | 57.39 | 57.88 | 55.67 | 56.89 | 194,745 | -0.42(-0.73%) |