Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 75.21 | 76.40 | 74.37 | 75.73 | 681,732 | +0.53(+0.71%) |
Sep 29, 2016 | 73.64 | 76.29 | 73.23 | 75.19 | 789,107 | +1.25(+1.69%) |
Sep 28, 2016 | 74.35 | 74.70 | 73.25 | 73.94 | 285,780 | -0.24(-0.33%) |
Sep 27, 2016 | 74.45 | 75.11 | 72.63 | 74.18 | 725,540 | -0.01(-0.01%) |
Sep 26, 2016 | 77.85 | 78.15 | 73.99 | 74.19 | 1,544,079 | -3.75(-4.81%) |
Sep 23, 2016 | 74.90 | 78.09 | 74.35 | 77.94 | 1,136,746 | +2.30(+3.04%) |
Sep 22, 2016 | 77.51 | 77.72 | 74.98 | 75.64 | 613,573 | -0.97(-1.27%) |
Sep 21, 2016 | 77.59 | 77.59 | 75.20 | 76.61 | 653,344 | -0.05(-0.07%) |
Sep 20, 2016 | 77.47 | 77.50 | 74.03 | 76.66 | 971,049 | +0.71(+0.94%) |
Sep 19, 2016 | 77.51 | 77.80 | 75.86 | 75.95 | 616,880 | -0.53(-0.69%) |
Sep 16, 2016 | 76.48 | 77.07 | 75.97 | 76.47 | 473,495 | -0.34(-0.45%) |
Sep 15, 2016 | 76.54 | 77.28 | 75.56 | 76.82 | 669,005 | +1.31(+1.73%) |
Sep 14, 2016 | 74.93 | 76.70 | 74.93 | 75.51 | 764,478 | +0.45(+0.60%) |
Sep 13, 2016 | 76.65 | 77.30 | 73.50 | 75.06 | 1,509,196 | -1.54(-2.01%) |
Sep 12, 2016 | 71.14 | 76.86 | 70.98 | 76.60 | 1,452,545 | +4.75(+6.60%) |
Sep 09, 2016 | 72.75 | 73.13 | 70.61 | 71.86 | 1,194,855 | -1.95(-2.64%) |
Sep 08, 2016 | 69.66 | 74.04 | 69.35 | 73.81 | 1,069,651 | +5.33(+7.79%) |
Sep 07, 2016 | 66.90 | 68.48 | 66.90 | 68.47 | 413,108 | +1.66(+2.49%) |
Sep 06, 2016 | 66.98 | 67.04 | 66.34 | 66.81 | 398,398 | +0.14(+0.21%) |
Sep 02, 2016 | 66.42 | 66.67 | 66.67 | 66.67 | 351,716 | +0.54(+0.82%) |
Sep 01, 2016 | 66.05 | 66.46 | 65.29 | 66.13 | 304,607 | +0.31(+0.47%) |
Aug 31, 2016 | 67.07 | 67.13 | 65.23 | 65.82 | 600,123 | -1.31(-1.95%) |
Aug 30, 2016 | 67.69 | 67.80 | 66.63 | 67.13 | 457,733 | -0.68(-1.00%) |
Aug 29, 2016 | 67.30 | 68.22 | 67.30 | 67.81 | 442,759 | -0.22(-0.33%) |
Aug 26, 2016 | 69.48 | 70.05 | 67.35 | 68.04 | 703,400 | -1.27(-1.83%) |
Aug 25, 2016 | 69.54 | 70.14 | 68.87 | 69.30 | 427,042 | -0.68(-0.97%) |
Aug 24, 2016 | 69.98 | 70.26 | 68.47 | 69.98 | 414,953 | -0.27(-0.38%) |
Aug 23, 2016 | 70.92 | 70.94 | 69.96 | 70.24 | 464,795 | -0.15(-0.22%) |
Aug 22, 2016 | 69.67 | 71.24 | 69.34 | 70.40 | 385,731 | -0.24(-0.34%) |
Aug 19, 2016 | 71.18 | 71.65 | 70.21 | 70.64 | 723,338 | -1.45(-2.02%) |
Aug 18, 2016 | 71.95 | 72.99 | 71.29 | 72.09 | 615,184 | +0.44(+0.61%) |
Aug 17, 2016 | 70.66 | 72.29 | 69.52 | 71.65 | 1,128,064 | +0.25(+0.35%) |
Aug 16, 2016 | 71.45 | 72.88 | 70.70 | 71.41 | 801,453 | +0.60(+0.85%) |
Aug 15, 2016 | 70.23 | 71.42 | 69.74 | 70.81 | 508,855 | +0.57(+0.82%) |
Aug 12, 2016 | 68.50 | 70.57 | 68.04 | 70.23 | 699,960 | +1.77(+2.59%) |
Aug 11, 2016 | 67.59 | 68.84 | 66.63 | 68.46 | 772,899 | +1.10(+1.64%) |
Aug 10, 2016 | 67.40 | 67.96 | 66.73 | 67.36 | 465,420 | +0.13(+0.19%) |
Aug 09, 2016 | 65.46 | 67.29 | 65.46 | 67.23 | 529,684 | +1.80(+2.75%) |
Aug 08, 2016 | 64.08 | 66.67 | 64.04 | 65.43 | 867,614 | +1.28(+2.00%) |
Aug 05, 2016 | 65.13 | 65.83 | 62.04 | 64.15 | 911,333 | -1.29(-1.97%) |
Aug 04, 2016 | 59.20 | 65.77 | 59.20 | 65.44 | 1,884,882 | +9.26(+16.48%) |
Aug 03, 2016 | 54.14 | 56.58 | 53.63 | 56.18 | 611,438 | +0.77(+1.39%) |
Aug 02, 2016 | 58.04 | 58.08 | 55.20 | 55.41 | 375,846 | -2.45(-4.23%) |
Aug 01, 2016 | 57.10 | 57.86 | 56.34 | 57.86 | 659,817 | +0.53(+0.93%) |
Jul 29, 2016 | 57.68 | 58.38 | 56.19 | 57.33 | 513,055 | -0.25(-0.43%) |
Jul 28, 2016 | 57.89 | 58.16 | 57.55 | 57.58 | 218,506 | -0.33(-0.58%) |
Jul 27, 2016 | 57.63 | 58.25 | 57.30 | 57.91 | 471,635 | +0.69(+1.21%) |
Jul 26, 2016 | 57.38 | 57.69 | 56.76 | 57.22 | 442,266 | -0.03(-0.04%) |
Jul 25, 2016 | 57.56 | 57.80 | 56.76 | 57.25 | 304,803 | -0.26(-0.45%) |
Jul 22, 2016 | 56.89 | 57.72 | 56.83 | 57.50 | 232,043 | +0.94(+1.66%) |
Jul 21, 2016 | 56.83 | 57.86 | 56.24 | 56.56 | 521,863 | -0.82(-1.43%) |
Jul 20, 2016 | 57.51 | 58.68 | 56.30 | 57.38 | 631,252 | +0.46(+0.81%) |
Jul 19, 2016 | 57.38 | 57.56 | 56.47 | 56.92 | 687,676 | +0.52(+0.93%) |
Jul 18, 2016 | 55.62 | 56.72 | 55.08 | 56.40 | 475,340 | +0.56(+1.00%) |
Jul 15, 2016 | 55.65 | 56.42 | 54.72 | 55.84 | 530,012 | +0.00(+0.00%) |
Jul 14, 2016 | 55.97 | 56.99 | 54.91 | 55.84 | 1,001,540 | +0.83(+1.51%) |
Jul 13, 2016 | 53.90 | 55.46 | 53.64 | 55.01 | 589,844 | +1.29(+2.41%) |
Jul 12, 2016 | 51.48 | 54.48 | 51.34 | 53.72 | 1,451,042 | +3.95(+7.94%) |
Jul 11, 2016 | 49.54 | 51.06 | 49.12 | 49.77 | 758,125 | +2.49(+5.27%) |
Jul 08, 2016 | 47.50 | 47.86 | 47.17 | 47.28 | 376,538 | +0.27(+0.56%) |
Jul 07, 2016 | 46.46 | 47.74 | 46.37 | 47.01 | 563,886 | +0.54(+1.16%) |
Jul 06, 2016 | 45.12 | 48.04 | 43.90 | 46.47 | 1,229,877 | +0.74(+1.63%) |
Jul 05, 2016 | 45.98 | 46.04 | 43.09 | 45.73 | 764,688 | -0.86(-1.86%) |