Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.82 | 74.56 | 70.77 | 73.61 | 1,958,019 | +2.74(+3.87%) |
Sep 29, 2016 | 69.00 | 71.64 | 68.57 | 70.87 | 1,397,624 | +2.10(+3.05%) |
Sep 28, 2016 | 69.96 | 69.96 | 67.84 | 68.77 | 736,110 | +0.13(+0.19%) |
Sep 27, 2016 | 66.05 | 68.68 | 66.00 | 68.64 | 921,421 | +2.32(+3.50%) |
Sep 26, 2016 | 66.40 | 67.62 | 65.21 | 66.32 | 826,506 | -0.73(-1.09%) |
Sep 23, 2016 | 67.85 | 67.96 | 66.73 | 67.05 | 942,912 | -1.10(-1.61%) |
Sep 22, 2016 | 67.94 | 68.68 | 67.29 | 68.15 | 562,772 | +0.69(+1.02%) |
Sep 21, 2016 | 66.14 | 67.65 | 66.04 | 67.46 | 733,361 | +1.25(+1.89%) |
Sep 20, 2016 | 68.52 | 69.10 | 65.60 | 66.21 | 1,356,979 | -2.19(-3.20%) |
Sep 19, 2016 | 68.37 | 69.95 | 68.22 | 68.40 | 1,101,279 | +0.20(+0.29%) |
Sep 16, 2016 | 68.79 | 69.13 | 67.18 | 68.20 | 1,080,979 | -0.65(-0.94%) |
Sep 15, 2016 | 66.91 | 69.28 | 66.33 | 68.85 | 1,117,311 | +1.74(+2.59%) |
Sep 14, 2016 | 65.37 | 67.60 | 65.22 | 67.11 | 908,817 | +1.28(+1.94%) |
Sep 13, 2016 | 66.21 | 67.13 | 65.50 | 65.83 | 796,436 | -0.48(-0.72%) |
Sep 12, 2016 | 62.36 | 66.78 | 61.32 | 66.31 | 1,260,452 | +2.80(+4.41%) |
Sep 09, 2016 | 67.05 | 67.45 | 63.49 | 63.51 | 2,034,222 | -4.14(-6.12%) |
Sep 08, 2016 | 67.00 | 68.15 | 66.23 | 67.65 | 849,846 | +0.54(+0.80%) |
Sep 07, 2016 | 69.13 | 69.18 | 66.33 | 67.11 | 1,236,883 | -1.77(-2.57%) |
Sep 06, 2016 | 67.67 | 69.37 | 66.19 | 68.88 | 1,625,103 | +1.89(+2.82%) |
Sep 02, 2016 | 70.27 | 66.99 | 66.99 | 66.99 | 4,697,700 | -4.79(-6.67%) |
Sep 01, 2016 | 71.77 | 72.33 | 70.47 | 71.78 | 2,283,355 | -0.26(-0.36%) |
Aug 31, 2016 | 72.97 | 72.99 | 68.95 | 72.04 | 2,389,983 | -0.14(-0.19%) |
Aug 30, 2016 | 71.40 | 72.59 | 71.05 | 72.18 | 1,410,683 | +1.64(+2.32%) |
Aug 29, 2016 | 69.60 | 71.18 | 69.60 | 70.54 | 1,543,682 | +1.56(+2.26%) |
Aug 26, 2016 | 69.81 | 70.00 | 68.35 | 68.98 | 923,688 | +0.42(+0.61%) |
Aug 25, 2016 | 68.71 | 69.21 | 67.84 | 68.56 | 632,088 | +0.05(+0.07%) |
Aug 24, 2016 | 68.11 | 70.12 | 68.02 | 68.51 | 1,630,509 | +0.65(+0.96%) |
Aug 23, 2016 | 66.90 | 68.66 | 66.70 | 67.86 | 1,224,027 | +2.02(+3.07%) |
Aug 22, 2016 | 65.36 | 66.20 | 65.05 | 65.84 | 564,461 | +0.83(+1.28%) |
Aug 19, 2016 | 63.64 | 66.03 | 63.51 | 65.01 | 1,158,991 | +1.37(+2.15%) |
Aug 18, 2016 | 65.70 | 65.98 | 63.01 | 63.64 | 1,380,944 | -2.46(-3.72%) |
Aug 17, 2016 | 66.14 | 66.89 | 65.86 | 66.10 | 655,287 | +0.25(+0.38%) |
Aug 16, 2016 | 66.00 | 66.90 | 64.71 | 65.85 | 982,970 | -0.24(-0.36%) |
Aug 15, 2016 | 64.32 | 66.70 | 63.00 | 66.09 | 1,442,605 | +2.00(+3.12%) |
Aug 12, 2016 | 61.98 | 64.12 | 61.90 | 64.09 | 1,156,246 | +2.29(+3.71%) |
Aug 11, 2016 | 60.28 | 61.89 | 60.25 | 61.80 | 654,030 | +1.70(+2.83%) |
Aug 10, 2016 | 61.08 | 61.50 | 59.88 | 60.10 | 609,916 | -0.98(-1.60%) |
Aug 09, 2016 | 59.13 | 62.10 | 59.01 | 61.08 | 1,380,489 | +1.83(+3.09%) |
Aug 08, 2016 | 58.60 | 59.86 | 58.42 | 59.25 | 521,148 | +0.66(+1.13%) |
Aug 05, 2016 | 57.86 | 58.81 | 57.67 | 58.59 | 635,961 | +0.84(+1.45%) |
Aug 04, 2016 | 56.80 | 57.90 | 56.02 | 57.75 | 494,673 | +0.99(+1.74%) |
Aug 03, 2016 | 56.12 | 57.36 | 55.75 | 56.76 | 594,287 | +0.20(+0.35%) |
Aug 02, 2016 | 58.70 | 58.84 | 56.55 | 56.56 | 776,297 | -2.29(-3.89%) |
Aug 01, 2016 | 57.95 | 58.95 | 57.29 | 58.85 | 748,929 | +0.87(+1.50%) |
Jul 29, 2016 | 57.69 | 58.20 | 56.91 | 57.98 | 616,150 | +0.25(+0.43%) |
Jul 28, 2016 | 58.64 | 58.74 | 57.56 | 57.73 | 773,469 | -0.27(-0.47%) |
Jul 27, 2016 | 58.90 | 59.87 | 57.59 | 58.00 | 947,837 | -0.66(-1.13%) |
Jul 26, 2016 | 57.57 | 58.86 | 57.08 | 58.66 | 973,379 | +1.27(+2.21%) |
Jul 25, 2016 | 56.05 | 57.67 | 56.03 | 57.39 | 631,917 | +1.34(+2.39%) |
Jul 22, 2016 | 56.37 | 56.46 | 55.30 | 56.05 | 460,980 | -0.26(-0.46%) |
Jul 21, 2016 | 57.41 | 57.76 | 56.04 | 56.31 | 709,085 | -1.07(-1.86%) |
Jul 20, 2016 | 57.85 | 57.98 | 57.09 | 57.38 | 559,378 | -0.12(-0.21%) |
Jul 19, 2016 | 57.01 | 57.84 | 56.40 | 57.50 | 987,075 | +0.06(+0.10%) |
Jul 18, 2016 | 55.00 | 58.17 | 54.85 | 57.44 | 1,469,937 | +2.42(+4.40%) |
Jul 15, 2016 | 54.44 | 55.19 | 53.90 | 55.02 | 383,193 | +0.63(+1.16%) |
Jul 14, 2016 | 55.15 | 55.49 | 53.75 | 54.39 | 556,336 | -0.28(-0.51%) |
Jul 13, 2016 | 55.10 | 55.97 | 54.54 | 54.67 | 578,619 | -0.20(-0.36%) |
Jul 12, 2016 | 55.20 | 55.85 | 54.50 | 54.87 | 767,027 | +0.28(+0.51%) |
Jul 11, 2016 | 54.12 | 55.73 | 54.10 | 54.59 | 927,116 | +0.80(+1.49%) |
Jul 08, 2016 | 52.63 | 54.10 | 52.23 | 53.79 | 981,700 | +1.56(+2.99%) |
Jul 07, 2016 | 51.14 | 52.77 | 51.14 | 52.23 | 778,082 | +2.80(+5.66%) |
Jul 05, 2016 | 50.14 | 50.51 | 48.77 | 49.43 | 753,950 | -1.25(-2.47%) |