Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 66.71 | 68.29 | 66.00 | 67.23 | 5,326,460 | -1.45(-2.11%) |
Sep 29, 2016 | 70.57 | 71.69 | 65.68 | 68.68 | 10,986,462 | -4.56(-6.23%) |
Sep 28, 2016 | 82.26 | 86.75 | 70.00 | 73.24 | 10,985,874 | -12.48(-14.56%) |
Sep 27, 2016 | 85.10 | 87.40 | 82.88 | 85.72 | 4,461,216 | +5.86(+7.34%) |
Sep 26, 2016 | 82.00 | 82.63 | 77.02 | 79.86 | 4,474,197 | -5.76(-6.73%) |
Sep 23, 2016 | 79.43 | 88.25 | 77.63 | 85.62 | 4,999,919 | +6.71(+8.50%) |
Sep 22, 2016 | 77.59 | 79.86 | 76.70 | 78.91 | 2,971,395 | -2.92(-3.57%) |
Sep 21, 2016 | 85.68 | 86.75 | 81.56 | 81.83 | 3,874,505 | -9.10(-10.01%) |
Sep 20, 2016 | 96.14 | 97.31 | 89.02 | 90.93 | 3,968,632 | -1.85(-1.99%) |
Sep 19, 2016 | 91.67 | 92.95 | 86.86 | 92.78 | 2,677,399 | +0.00(+0.00%) |
Sep 16, 2016 | 94.57 | 95.10 | 90.83 | 92.78 | 3,346,364 | +4.02(+4.53%) |
Sep 15, 2016 | 89.02 | 92.41 | 85.80 | 88.76 | 2,903,136 | -1.34(-1.49%) |
Sep 14, 2016 | 86.02 | 91.58 | 82.16 | 90.10 | 5,071,257 | +6.61(+7.92%) |
Sep 13, 2016 | 81.19 | 84.05 | 79.38 | 83.49 | 3,907,363 | +5.67(+7.29%) |
Sep 12, 2016 | 83.01 | 83.91 | 75.60 | 77.82 | 4,073,541 | -0.92(-1.17%) |
Sep 09, 2016 | 75.29 | 79.01 | 74.71 | 78.74 | 3,356,360 | +6.78(+9.42%) |
Sep 08, 2016 | 77.74 | 80.94 | 70.40 | 71.96 | 5,709,883 | -10.79(-13.04%) |
Sep 07, 2016 | 85.40 | 87.83 | 82.12 | 82.75 | 2,804,623 | -3.29(-3.82%) |
Sep 06, 2016 | 90.67 | 91.72 | 85.65 | 86.04 | 3,093,923 | -3.96(-4.40%) |
Sep 02, 2016 | 90.87 | 90.00 | 90.00 | 90.00 | 4,398,200 | -4.99(-5.25%) |
Sep 01, 2016 | 92.13 | 98.26 | 90.01 | 94.99 | 5,461,735 | +7.33(+8.36%) |
Aug 31, 2016 | 82.06 | 89.22 | 81.01 | 87.66 | 5,203,337 | +8.24(+10.38%) |
Aug 30, 2016 | 75.18 | 80.36 | 74.36 | 79.42 | 4,374,085 | +2.56(+3.33%) |
Aug 29, 2016 | 77.65 | 78.30 | 75.47 | 76.86 | 3,997,742 | +1.70(+2.26%) |
Aug 26, 2016 | 75.08 | 77.00 | 69.75 | 75.16 | 4,615,801 | +0.00(+0.00%) |
Aug 25, 2016 | 78.40 | 79.20 | 74.54 | 75.16 | 3,947,742 | -2.84(-3.64%) |
Aug 24, 2016 | 75.42 | 79.38 | 73.80 | 78.00 | 5,778,566 | +5.43(+7.48%) |
Aug 23, 2016 | 78.49 | 79.13 | 70.93 | 72.57 | 7,045,925 | -2.61(-3.47%) |
Aug 22, 2016 | 72.96 | 75.45 | 72.60 | 75.18 | 4,647,499 | +6.46(+9.40%) |
Aug 19, 2016 | 68.45 | 70.56 | 67.91 | 68.72 | 4,202,458 | -0.59(-0.85%) |
Aug 18, 2016 | 73.09 | 73.17 | 68.45 | 69.31 | 5,576,667 | -6.14(-8.14%) |
Aug 17, 2016 | 78.00 | 80.52 | 75.10 | 75.45 | 6,708,369 | -1.70(-2.20%) |
Aug 16, 2016 | 80.18 | 82.15 | 76.45 | 77.15 | 4,803,835 | -3.73(-4.61%) |
Aug 15, 2016 | 85.14 | 85.84 | 80.52 | 80.88 | 4,397,726 | -6.60(-7.54%) |
Aug 12, 2016 | 92.90 | 93.82 | 87.41 | 87.48 | 4,663,910 | -8.00(-8.38%) |
Aug 11, 2016 | 106.50 | 107.17 | 92.06 | 95.48 | 5,356,946 | -14.76(-13.39%) |
Aug 10, 2016 | 99.98 | 110.60 | 96.71 | 110.24 | 3,674,613 | +9.15(+9.05%) |
Aug 09, 2016 | 97.50 | 102.65 | 96.03 | 101.09 | 2,497,709 | +0.53(+0.53%) |
Aug 08, 2016 | 102.44 | 102.58 | 96.45 | 100.56 | 3,457,954 | -7.42(-6.87%) |
Aug 05, 2016 | 109.35 | 114.38 | 107.98 | 107.98 | 2,578,327 | -1.05(-0.96%) |
Aug 04, 2016 | 118.97 | 119.86 | 106.46 | 109.03 | 3,214,998 | -5.66(-4.94%) |
Aug 03, 2016 | 128.18 | 132.76 | 114.30 | 114.69 | 4,924,455 | -13.82(-10.75%) |
Aug 02, 2016 | 118.50 | 132.41 | 117.02 | 128.51 | 3,358,275 | +2.99(+2.38%) |
Aug 01, 2016 | 118.65 | 126.85 | 117.64 | 125.52 | 2,972,143 | +11.79(+10.37%) |
Jul 29, 2016 | 118.33 | 121.13 | 111.86 | 113.73 | 3,255,580 | -3.22(-2.75%) |
Jul 28, 2016 | 110.91 | 117.17 | 109.50 | 116.95 | 2,441,654 | +7.59(+6.94%) |
Jul 27, 2016 | 103.00 | 112.00 | 101.05 | 109.36 | 3,195,216 | +5.43(+5.22%) |
Jul 26, 2016 | 103.00 | 105.40 | 101.24 | 103.93 | 2,669,909 | +1.85(+1.81%) |
Jul 25, 2016 | 100.21 | 102.56 | 99.50 | 102.08 | 1,989,027 | +7.62(+8.07%) |
Jul 22, 2016 | 92.54 | 97.46 | 92.26 | 94.46 | 2,258,725 | +2.04(+2.21%) |
Jul 21, 2016 | 87.91 | 92.45 | 86.12 | 92.42 | 2,767,307 | +5.61(+6.46%) |
Jul 20, 2016 | 91.12 | 92.10 | 83.60 | 86.81 | 3,325,796 | -0.55(-0.63%) |
Jul 19, 2016 | 85.21 | 87.87 | 84.83 | 87.36 | 1,791,032 | +2.77(+3.27%) |
Jul 18, 2016 | 85.42 | 86.80 | 83.26 | 84.59 | 2,488,958 | +3.62(+4.47%) |
Jul 15, 2016 | 80.95 | 83.05 | 79.06 | 80.97 | 2,360,590 | -2.51(-3.01%) |
Jul 14, 2016 | 83.96 | 86.35 | 81.82 | 83.48 | 2,575,382 | -2.83(-3.28%) |
Jul 13, 2016 | 80.60 | 88.76 | 78.24 | 86.31 | 4,007,628 | +8.34(+10.70%) |
Jul 12, 2016 | 81.61 | 85.63 | 77.02 | 77.97 | 4,184,193 | -13.73(-14.97%) |
Jul 11, 2016 | 85.00 | 91.90 | 84.17 | 91.70 | 2,737,676 | +4.42(+5.07%) |
Jul 08, 2016 | 85.00 | 86.14 | 87.50 | 87.28 | 2,461,845 | -0.22(-0.25%) |
Jul 07, 2016 | 73.58 | 88.99 | 72.75 | 87.50 | 4,234,968 | +10.46(+13.58%) |
Jul 06, 2016 | 82.36 | 83.93 | 75.36 | 77.04 | 2,368,426 | -3.10(-3.87%) |
Jul 05, 2016 | 77.30 | 82.16 | 76.95 | 80.14 | 3,424,875 | +10.40(+14.91%) |