Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 73.90 | 75.07 | 73.07 | 74.41 | 693,783 | +0.52(+0.71%) |
Sep 29, 2016 | 72.36 | 74.96 | 71.96 | 73.89 | 803,057 | +1.23(+1.69%) |
Sep 28, 2016 | 73.06 | 73.40 | 71.98 | 72.66 | 290,832 | -0.24(-0.33%) |
Sep 27, 2016 | 73.16 | 73.81 | 71.36 | 72.90 | 738,365 | -0.01(-0.01%) |
Sep 26, 2016 | 76.50 | 76.80 | 72.71 | 72.90 | 1,571,374 | -3.68(-4.81%) |
Sep 23, 2016 | 73.60 | 76.73 | 73.06 | 76.59 | 1,156,840 | +2.26(+3.04%) |
Sep 22, 2016 | 76.16 | 76.37 | 73.67 | 74.33 | 624,419 | -0.96(-1.27%) |
Sep 21, 2016 | 76.25 | 76.25 | 73.89 | 75.28 | 664,893 | -0.05(-0.07%) |
Sep 20, 2016 | 76.12 | 76.15 | 72.74 | 75.33 | 988,214 | +0.70(+0.94%) |
Sep 19, 2016 | 76.16 | 76.45 | 74.55 | 74.63 | 627,785 | -0.52(-0.69%) |
Sep 16, 2016 | 75.16 | 75.73 | 74.65 | 75.15 | 481,865 | -0.34(-0.45%) |
Sep 15, 2016 | 75.21 | 75.93 | 74.25 | 75.49 | 680,831 | +1.29(+1.73%) |
Sep 14, 2016 | 73.63 | 75.37 | 73.63 | 74.20 | 777,992 | +0.44(+0.60%) |
Sep 13, 2016 | 75.32 | 75.96 | 72.23 | 73.76 | 1,535,874 | -1.51(-2.01%) |
Sep 12, 2016 | 69.91 | 75.53 | 69.75 | 75.27 | 1,478,222 | +4.66(+6.60%) |
Sep 09, 2016 | 71.48 | 71.86 | 69.38 | 70.61 | 1,215,977 | -1.91(-2.64%) |
Sep 08, 2016 | 68.45 | 72.75 | 68.15 | 72.52 | 1,088,560 | +5.24(+7.79%) |
Sep 07, 2016 | 65.74 | 67.29 | 65.74 | 67.28 | 420,410 | +1.63(+2.49%) |
Sep 06, 2016 | 65.82 | 65.87 | 65.19 | 65.65 | 405,441 | +0.14(+0.21%) |
Sep 02, 2016 | 65.26 | 65.52 | 65.52 | 65.52 | 357,933 | +0.53(+0.82%) |
Sep 01, 2016 | 64.90 | 65.30 | 64.15 | 64.98 | 309,992 | +0.30(+0.47%) |
Aug 31, 2016 | 65.91 | 65.96 | 64.09 | 64.68 | 610,732 | -1.29(-1.95%) |
Aug 30, 2016 | 66.52 | 66.62 | 65.47 | 65.96 | 465,825 | -0.67(-1.00%) |
Aug 29, 2016 | 66.13 | 67.03 | 66.13 | 66.63 | 450,586 | -0.22(-0.33%) |
Aug 26, 2016 | 68.27 | 68.83 | 66.18 | 66.85 | 715,834 | -1.24(-1.83%) |
Aug 25, 2016 | 68.33 | 68.92 | 67.68 | 68.10 | 434,590 | -0.66(-0.97%) |
Aug 24, 2016 | 68.76 | 69.04 | 67.28 | 68.76 | 422,288 | -0.26(-0.38%) |
Aug 23, 2016 | 69.69 | 69.70 | 68.75 | 69.02 | 473,011 | -0.15(-0.22%) |
Aug 22, 2016 | 68.46 | 70.00 | 68.13 | 69.17 | 392,549 | -0.24(-0.34%) |
Aug 19, 2016 | 69.95 | 70.41 | 68.99 | 69.41 | 736,124 | -1.43(-2.02%) |
Aug 18, 2016 | 70.70 | 71.72 | 70.05 | 70.84 | 626,059 | +0.43(+0.61%) |
Aug 17, 2016 | 69.43 | 71.03 | 68.32 | 70.41 | 1,148,005 | +0.24(+0.35%) |
Aug 16, 2016 | 70.21 | 71.61 | 69.48 | 70.17 | 815,620 | +0.59(+0.85%) |
Aug 15, 2016 | 69.01 | 70.17 | 68.53 | 69.58 | 517,850 | +0.56(+0.82%) |
Aug 12, 2016 | 67.31 | 69.34 | 66.85 | 69.01 | 712,333 | +1.74(+2.59%) |
Aug 11, 2016 | 66.42 | 67.64 | 65.47 | 67.27 | 786,562 | +1.08(+1.64%) |
Aug 10, 2016 | 66.23 | 66.78 | 65.58 | 66.19 | 473,648 | +0.13(+0.19%) |
Aug 09, 2016 | 64.32 | 66.12 | 64.32 | 66.06 | 539,047 | +1.77(+2.75%) |
Aug 08, 2016 | 62.97 | 65.51 | 62.93 | 64.30 | 882,951 | +1.26(+2.00%) |
Aug 05, 2016 | 63.99 | 64.68 | 60.96 | 63.04 | 927,442 | -1.27(-1.97%) |
Aug 04, 2016 | 58.18 | 64.63 | 58.18 | 64.31 | 1,918,201 | +9.10(+16.48%) |
Aug 03, 2016 | 53.20 | 55.60 | 52.70 | 55.21 | 622,247 | +0.76(+1.39%) |
Aug 02, 2016 | 57.03 | 57.07 | 54.24 | 54.45 | 382,490 | -2.40(-4.23%) |
Aug 01, 2016 | 56.11 | 56.86 | 55.36 | 56.86 | 671,481 | +0.52(+0.93%) |
Jul 29, 2016 | 56.68 | 57.37 | 55.22 | 56.33 | 522,124 | -0.24(-0.43%) |
Jul 28, 2016 | 56.88 | 57.15 | 56.55 | 56.58 | 222,369 | -0.33(-0.58%) |
Jul 27, 2016 | 56.63 | 57.23 | 56.31 | 56.91 | 479,972 | +0.68(+1.21%) |
Jul 26, 2016 | 56.39 | 56.69 | 55.77 | 56.23 | 450,084 | -0.03(-0.04%) |
Jul 25, 2016 | 56.56 | 56.80 | 55.77 | 56.25 | 310,191 | -0.25(-0.45%) |
Jul 22, 2016 | 55.91 | 56.72 | 55.84 | 56.50 | 236,144 | +0.92(+1.66%) |
Jul 21, 2016 | 55.84 | 56.86 | 55.26 | 55.58 | 531,088 | -0.81(-1.43%) |
Jul 20, 2016 | 56.51 | 57.66 | 55.33 | 56.39 | 642,411 | +0.45(+0.81%) |
Jul 19, 2016 | 56.39 | 56.56 | 55.49 | 55.93 | 699,832 | +0.51(+0.93%) |
Jul 18, 2016 | 54.65 | 55.74 | 54.12 | 55.42 | 483,743 | +0.55(+1.00%) |
Jul 15, 2016 | 54.68 | 55.44 | 53.77 | 54.87 | 539,381 | +0.00(+0.00%) |
Jul 14, 2016 | 55.00 | 56.00 | 53.96 | 54.87 | 1,019,245 | +0.82(+1.51%) |
Jul 13, 2016 | 52.96 | 54.49 | 52.71 | 54.06 | 600,271 | +1.27(+2.41%) |
Jul 12, 2016 | 50.58 | 53.53 | 50.45 | 52.79 | 1,476,692 | +3.88(+7.94%) |
Jul 11, 2016 | 48.68 | 50.17 | 48.26 | 48.90 | 771,527 | +2.45(+5.27%) |
Jul 08, 2016 | 46.67 | 47.03 | 46.35 | 46.46 | 383,194 | +0.26(+0.56%) |
Jul 07, 2016 | 45.66 | 46.91 | 45.56 | 46.19 | 573,854 | +0.53(+1.16%) |
Jul 06, 2016 | 44.34 | 47.20 | 43.13 | 45.66 | 1,251,617 | +0.73(+1.63%) |
Jul 05, 2016 | 45.18 | 45.24 | 42.34 | 44.93 | 778,206 | -0.85(-1.86%) |