Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 67.51 | 67.51 | 66.45 | 66.65 | 20,092 | +0.02(+0.03%) |
Sep 29, 2016 | 66.53 | 66.81 | 66.40 | 66.63 | 10,882 | -0.12(-0.19%) |
Sep 28, 2016 | 66.55 | 66.86 | 66.48 | 66.75 | 12,735 | -0.03(-0.04%) |
Sep 27, 2016 | 66.97 | 66.97 | 66.53 | 66.78 | 18,941 | -0.48(-0.71%) |
Sep 26, 2016 | 67.74 | 67.79 | 67.26 | 67.26 | 23,356 | -0.51(-0.76%) |
Sep 23, 2016 | 67.93 | 68.03 | 67.64 | 67.77 | 25,260 | -0.20(-0.29%) |
Sep 22, 2016 | 68.13 | 68.34 | 67.95 | 67.97 | 38,211 | +0.17(+0.25%) |
Sep 21, 2016 | 67.22 | 67.81 | 67.11 | 67.80 | 26,193 | +1.36(+2.05%) |
Sep 20, 2016 | 66.29 | 66.61 | 66.17 | 66.44 | 34,935 | +0.10(+0.14%) |
Sep 19, 2016 | 66.53 | 66.53 | 66.33 | 66.34 | 37,241 | +0.57(+0.87%) |
Sep 16, 2016 | 65.54 | 65.78 | 65.53 | 65.77 | 104,892 | -0.26(-0.39%) |
Sep 15, 2016 | 66.14 | 66.37 | 65.71 | 66.03 | 15,539 | -0.25(-0.38%) |
Sep 14, 2016 | 66.22 | 66.49 | 66.21 | 66.28 | 17,337 | +0.22(+0.33%) |
Sep 13, 2016 | 66.54 | 66.54 | 65.88 | 66.06 | 15,048 | -0.69(-1.03%) |
Sep 12, 2016 | 66.33 | 66.80 | 66.08 | 66.75 | 19,714 | -0.07(-0.10%) |
Sep 09, 2016 | 67.44 | 67.44 | 66.82 | 66.82 | 97,147 | -0.93(-1.37%) |
Sep 08, 2016 | 68.18 | 68.32 | 67.64 | 67.75 | 19,211 | -0.44(-0.65%) |
Sep 07, 2016 | 68.64 | 68.64 | 68.11 | 68.19 | 45,215 | -0.53(-0.77%) |
Sep 06, 2016 | 67.81 | 68.80 | 67.70 | 68.72 | 13,772 | +1.65(+2.46%) |
Sep 02, 2016 | 66.80 | 67.07 | 67.07 | 67.07 | 18,300 | +1.06(+1.61%) |
Sep 01, 2016 | 65.62 | 66.05 | 65.21 | 66.01 | 21,880 | +0.36(+0.55%) |
Aug 31, 2016 | 65.61 | 65.84 | 65.61 | 65.65 | 14,497 | -0.11(-0.17%) |
Aug 30, 2016 | 66.25 | 66.25 | 65.72 | 65.76 | 22,749 | -0.75(-1.13%) |
Aug 29, 2016 | 66.14 | 66.63 | 66.14 | 66.51 | 32,106 | +0.26(+0.40%) |
Aug 26, 2016 | 66.66 | 67.29 | 66.19 | 66.25 | 28,751 | +0.04(+0.06%) |
Aug 25, 2016 | 66.25 | 66.34 | 65.96 | 66.21 | 25,509 | -0.01(-0.02%) |
Aug 24, 2016 | 66.65 | 66.65 | 66.19 | 66.22 | 30,444 | -0.95(-1.41%) |
Aug 23, 2016 | 67.46 | 67.47 | 67.15 | 67.17 | 21,817 | +0.01(+0.02%) |
Aug 22, 2016 | 67.35 | 67.35 | 67.04 | 67.16 | 19,025 | -0.64(-0.94%) |
Aug 19, 2016 | 67.93 | 68.17 | 67.79 | 67.79 | 22,750 | -0.88(-1.28%) |
Aug 18, 2016 | 68.52 | 68.76 | 68.48 | 68.67 | 27,375 | +0.38(+0.55%) |
Aug 17, 2016 | 68.23 | 68.47 | 67.73 | 68.30 | 39,075 | -0.15(-0.22%) |
Aug 16, 2016 | 68.27 | 68.74 | 68.24 | 68.44 | 28,813 | +0.22(+0.32%) |
Aug 15, 2016 | 68.07 | 68.34 | 68.03 | 68.23 | 17,206 | +0.27(+0.39%) |
Aug 12, 2016 | 69.11 | 69.12 | 67.90 | 67.96 | 31,754 | -0.42(-0.61%) |
Aug 11, 2016 | 69.15 | 69.28 | 68.33 | 68.38 | 45,858 | -0.88(-1.27%) |
Aug 10, 2016 | 69.61 | 69.63 | 69.15 | 69.26 | 46,774 | +0.77(+1.12%) |
Aug 09, 2016 | 68.44 | 68.53 | 68.32 | 68.49 | 21,007 | +0.30(+0.44%) |
Aug 08, 2016 | 68.16 | 68.36 | 68.13 | 68.19 | 23,622 | +0.01(+0.01%) |
Aug 05, 2016 | 68.73 | 68.73 | 68.16 | 68.18 | 24,863 | -1.51(-2.17%) |
Aug 04, 2016 | 69.71 | 69.90 | 69.64 | 69.69 | 34,980 | -0.02(-0.03%) |
Aug 03, 2016 | 69.96 | 69.96 | 69.59 | 69.71 | 77,527 | -0.47(-0.67%) |
Aug 02, 2016 | 70.26 | 70.35 | 70.12 | 70.18 | 107,565 | +0.55(+0.79%) |
Aug 01, 2016 | 69.49 | 69.75 | 69.42 | 69.63 | 24,609 | +0.13(+0.19%) |
Jul 29, 2016 | 69.12 | 69.54 | 68.78 | 69.50 | 39,190 | +0.75(+1.09%) |
Jul 28, 2016 | 69.03 | 69.05 | 68.46 | 68.75 | 24,446 | -0.22(-0.32%) |
Jul 27, 2016 | 68.10 | 68.98 | 67.89 | 68.97 | 29,374 | +1.58(+2.34%) |
Jul 26, 2016 | 67.45 | 67.45 | 67.33 | 67.39 | 14,603 | +0.39(+0.58%) |
Jul 25, 2016 | 66.96 | 67.45 | 66.74 | 67.00 | 19,654 | -0.42(-0.62%) |
Jul 22, 2016 | 67.50 | 67.55 | 67.24 | 67.42 | 20,245 | -0.56(-0.82%) |
Jul 21, 2016 | 66.87 | 68.01 | 66.87 | 67.98 | 27,891 | +1.24(+1.86%) |
Jul 20, 2016 | 66.80 | 67.17 | 66.70 | 66.74 | 37,877 | -1.11(-1.64%) |
Jul 19, 2016 | 67.73 | 67.94 | 67.64 | 67.85 | 34,461 | -0.10(-0.15%) |
Jul 18, 2016 | 67.69 | 67.95 | 67.67 | 67.95 | 27,988 | +0.08(+0.12%) |
Jul 15, 2016 | 67.75 | 68.02 | 67.70 | 67.87 | 33,057 | -0.44(-0.64%) |
Jul 14, 2016 | 67.75 | 68.31 | 67.63 | 68.31 | 80,611 | -0.33(-0.48%) |
Jul 13, 2016 | 68.48 | 68.64 | 68.19 | 68.64 | 106,246 | +0.83(+1.22%) |
Jul 12, 2016 | 68.58 | 68.59 | 67.61 | 67.81 | 50,159 | -0.94(-1.37%) |
Jul 11, 2016 | 68.73 | 69.00 | 68.64 | 68.75 | 45,723 | -0.22(-0.32%) |
Jul 08, 2016 | 68.38 | 68.97 | 68.11 | 68.97 | 154,752 | +0.83(+1.21%) |
Jul 07, 2016 | 68.34 | 68.34 | 67.68 | 68.14 | 29,356 | -0.55(-0.80%) |
Jul 06, 2016 | 68.52 | 68.95 | 68.39 | 68.69 | 34,350 | +0.44(+0.65%) |
Jul 05, 2016 | 67.90 | 68.28 | 67.59 | 68.25 | 56,940 | +0.67(+0.99%) |