Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.80 | 78.80 | 75.50 | 76.36 | 1,140 | +0.36(+0.47%) |
Sep 29, 2016 | 75.90 | 79.00 | 75.00 | 76.00 | 3,549 | +0.50(+0.66%) |
Sep 28, 2016 | 75.40 | 75.70 | 72.70 | 75.50 | 2,254 | -0.70(-0.92%) |
Sep 27, 2016 | 70.90 | 77.40 | 70.80 | 76.20 | 9,666 | -3.10(-3.91%) |
Sep 26, 2016 | 79.40 | 79.82 | 77.44 | 79.30 | 656 | -2.10(-2.58%) |
Sep 23, 2016 | 79.50 | 81.40 | 76.20 | 81.40 | 552 | +1.40(+1.75%) |
Sep 22, 2016 | 81.60 | 81.60 | 78.35 | 80.00 | 769 | -0.10(-0.12%) |
Sep 21, 2016 | 81.20 | 82.69 | 80.10 | 80.10 | 499 | -1.66(-2.03%) |
Sep 20, 2016 | 83.00 | 83.00 | 80.20 | 81.76 | 698 | -0.94(-1.14%) |
Sep 19, 2016 | 81.80 | 82.70 | 80.00 | 82.70 | 545 | -0.20(-0.24%) |
Sep 16, 2016 | 81.20 | 82.90 | 81.15 | 82.90 | 1,084 | +0.90(+1.10%) |
Sep 15, 2016 | 83.40 | 83.40 | 80.10 | 82.00 | 1,701 | -4.10(-4.76%) |
Sep 14, 2016 | 85.30 | 89.00 | 84.00 | 86.10 | 2,007 | +8.50(+10.95%) |
Sep 13, 2016 | 76.00 | 81.73 | 76.00 | 77.60 | 2,011 | +5.60(+7.78%) |
Sep 12, 2016 | 73.00 | 73.40 | 71.80 | 72.00 | 139 | -0.56(-0.77%) |
Sep 09, 2016 | 76.40 | 76.40 | 72.56 | 72.56 | 422 | +0.66(+0.92%) |
Sep 08, 2016 | 72.60 | 72.70 | 71.10 | 71.90 | 130 | -1.30(-1.78%) |
Sep 07, 2016 | 73.50 | 73.50 | 72.05 | 73.20 | 359 | -0.50(-0.68%) |
Sep 06, 2016 | 73.70 | 74.10 | 71.10 | 73.70 | 522 | +4.70(+6.81%) |
Sep 02, 2016 | 69.90 | 69.00 | 69.00 | 69.00 | 630 | -0.10(-0.14%) |
Aug 31, 2016 | 69.20 | 69.10 | 69.10 | 69.10 | 5 | -0.70(-1.00%) |
Aug 30, 2016 | 69.80 | 69.80 | 69.80 | 69.80 | 21 | -0.10(-0.14%) |
Aug 29, 2016 | 70.60 | 70.80 | 68.20 | 69.90 | 734 | -1.29(-1.81%) |
Aug 26, 2016 | 71.19 | 71.19 | 71.19 | 71.19 | 50 | +0.13(+0.18%) |
Aug 25, 2016 | 71.00 | 71.30 | 71.00 | 71.06 | 188 | +0.06(+0.08%) |
Aug 24, 2016 | 70.80 | 71.90 | 70.80 | 71.00 | 542 | +3.00(+4.41%) |
Aug 23, 2016 | 66.80 | 68.30 | 66.80 | 68.00 | 209 | +0.60(+0.89%) |
Aug 22, 2016 | 67.40 | 67.40 | 67.40 | 67.40 | 13 | -1.58(-2.28%) |
Aug 19, 2016 | 70.20 | 70.20 | 68.98 | 68.98 | 156 | -1.08(-1.54%) |
Aug 18, 2016 | 69.00 | 70.05 | 69.00 | 70.05 | 88 | +1.05(+1.53%) |
Aug 17, 2016 | 69.00 | 69.00 | 69.00 | 69.00 | 25 | +0.00(+0.00%) |
Aug 16, 2016 | 69.00 | 69.73 | 69.00 | 69.00 | 120 | -0.87(-1.25%) |
Aug 15, 2016 | 69.10 | 69.87 | 69.00 | 69.87 | 88 | +0.77(+1.12%) |
Aug 12, 2016 | 69.10 | 69.10 | 69.10 | 69.10 | 13 | -0.20(-0.29%) |
Aug 11, 2016 | 70.55 | 70.55 | 69.00 | 69.30 | 142 | -0.40(-0.57%) |
Aug 10, 2016 | 72.00 | 72.00 | 69.34 | 69.70 | 142 | -0.30(-0.43%) |
Aug 09, 2016 | 70.60 | 70.60 | 69.20 | 70.00 | 187 | +0.30(+0.43%) |
Aug 08, 2016 | 70.30 | 70.30 | 69.70 | 69.70 | 191 | -1.66(-2.32%) |
Aug 05, 2016 | 72.20 | 72.20 | 70.60 | 71.36 | 136 | +0.84(+1.19%) |
Aug 04, 2016 | 70.30 | 72.60 | 70.30 | 70.52 | 240 | -0.33(-0.47%) |
Aug 03, 2016 | 70.00 | 70.90 | 69.15 | 70.85 | 343 | +1.75(+2.53%) |
Aug 02, 2016 | 70.00 | 70.00 | 69.00 | 69.10 | 347 | -1.40(-1.99%) |
Aug 01, 2016 | 70.30 | 71.20 | 69.65 | 70.50 | 176 | +0.20(+0.28%) |
Jul 29, 2016 | 72.50 | 72.90 | 70.20 | 70.30 | 1,626 | -2.30(-3.17%) |
Jul 28, 2016 | 70.80 | 73.00 | 70.43 | 72.60 | 1,058 | +2.60(+3.72%) |
Jul 27, 2016 | 69.40 | 70.80 | 68.44 | 70.00 | 811 | +0.10(+0.14%) |
Jul 26, 2016 | 69.90 | 69.90 | 69.90 | 69.90 | 55 | +1.90(+2.79%) |
Jul 25, 2016 | 69.60 | 70.10 | 67.70 | 68.00 | 2,189 | -4.00(-5.56%) |
Jul 22, 2016 | 73.90 | 73.90 | 68.98 | 72.00 | 1,461 | +3.00(+4.35%) |
Jul 21, 2016 | 70.38 | 71.00 | 69.00 | 69.00 | 578 | -0.80(-1.14%) |
Jul 20, 2016 | 68.80 | 73.40 | 68.60 | 69.80 | 1,112 | +1.70(+2.49%) |
Jul 19, 2016 | 68.90 | 69.70 | 67.40 | 68.10 | 388 | -1.60(-2.30%) |
Jul 18, 2016 | 70.80 | 70.80 | 67.60 | 69.70 | 1,906 | -2.20(-3.06%) |
Jul 15, 2016 | 73.40 | 73.40 | 71.90 | 71.90 | 335 | -0.60(-0.83%) |
Jul 14, 2016 | 71.70 | 72.90 | 71.20 | 72.50 | 567 | +1.30(+1.83%) |
Jul 13, 2016 | 69.09 | 71.50 | 69.09 | 71.20 | 1,627 | +2.50(+3.64%) |
Jul 12, 2016 | 67.00 | 69.80 | 67.00 | 68.70 | 713 | +1.75(+2.61%) |
Jul 11, 2016 | 67.90 | 67.90 | 66.10 | 66.95 | 561 | -1.55(-2.26%) |
Jul 07, 2016 | 68.50 | 68.50 | 68.50 | 68.50 | 1 | +0.10(+0.14%) |
Jul 05, 2016 | 70.20 | 70.20 | 67.60 | 68.40 | 600 | -4.10(-5.66%) |