Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.66 | 61.67 | 61.46 | 61.46 | 5,594 | -0.45(-0.72%) |
Aug 30, 2016 | 61.66 | 62.02 | 61.66 | 61.90 | 16,037 | -0.07(-0.11%) |
Aug 29, 2016 | 61.78 | 61.97 | 61.78 | 61.97 | 3,109 | +0.47(+0.77%) |
Aug 26, 2016 | 62.03 | 62.25 | 61.39 | 61.50 | 10,284 | -0.48(-0.78%) |
Aug 25, 2016 | 61.90 | 62.02 | 61.81 | 61.98 | 8,418 | +0.20(+0.33%) |
Aug 24, 2016 | 62.15 | 62.15 | 61.78 | 61.78 | 4,836 | -0.31(-0.50%) |
Aug 23, 2016 | 62.32 | 62.33 | 62.09 | 62.09 | 4,211 | +0.24(+0.39%) |
Aug 22, 2016 | 62.00 | 62.01 | 61.84 | 61.85 | 2,587 | -0.12(-0.19%) |
Aug 19, 2016 | 61.83 | 62.01 | 61.78 | 61.97 | 25,837 | +0.05(+0.08%) |
Aug 18, 2016 | 61.80 | 61.92 | 61.80 | 61.92 | 1,759 | +0.35(+0.56%) |
Aug 17, 2016 | 61.66 | 61.66 | 61.33 | 61.57 | 3,364 | -0.23(-0.37%) |
Aug 16, 2016 | 61.82 | 61.90 | 61.75 | 61.80 | 5,372 | -0.26(-0.42%) |
Aug 15, 2016 | 62.20 | 62.20 | 62.06 | 62.06 | 7,217 | +0.13(+0.21%) |
Aug 12, 2016 | 61.92 | 61.99 | 61.85 | 61.93 | 1,626 | -0.02(-0.03%) |
Aug 11, 2016 | 62.19 | 62.19 | 61.80 | 61.95 | 1,834 | +0.38(+0.61%) |
Aug 10, 2016 | 61.74 | 61.86 | 61.57 | 61.57 | 3,707 | -0.16(-0.26%) |
Aug 09, 2016 | 61.90 | 61.90 | 61.70 | 61.73 | 3,181 | -0.06(-0.09%) |
Aug 08, 2016 | 61.91 | 61.91 | 61.79 | 61.79 | 5,890 | +0.04(+0.06%) |
Aug 05, 2016 | 61.76 | 61.87 | 61.66 | 61.76 | 2,689 | +0.32(+0.52%) |
Aug 04, 2016 | 61.49 | 61.49 | 61.39 | 61.44 | 1,417 | +0.09(+0.14%) |
Aug 03, 2016 | 61.35 | 61.36 | 61.30 | 61.35 | 1,641 | +0.28(+0.46%) |
Aug 02, 2016 | 61.28 | 61.28 | 61.05 | 61.07 | 7,729 | -0.66(-1.07%) |
Aug 01, 2016 | 61.74 | 61.79 | 61.61 | 61.73 | 6,994 | -0.13(-0.21%) |
Jul 29, 2016 | 61.77 | 61.89 | 61.67 | 61.86 | 4,708 | +0.06(+0.09%) |
Jul 28, 2016 | 61.54 | 61.80 | 61.54 | 61.80 | 3,635 | +0.10(+0.16%) |
Jul 27, 2016 | 61.79 | 61.79 | 61.47 | 61.70 | 535,446 | -0.28(-0.45%) |
Jul 26, 2016 | 62.03 | 62.04 | 61.69 | 61.98 | 12,476 | +0.26(+0.42%) |
Jul 25, 2016 | 61.67 | 61.72 | 61.53 | 61.72 | 19,503 | +0.16(+0.26%) |
Jul 22, 2016 | 61.56 | 61.56 | 61.56 | 61.56 | 522 | +0.11(+0.17%) |
Jul 21, 2016 | 61.61 | 61.61 | 61.45 | 61.46 | 2,282 | -0.26(-0.43%) |
Jul 20, 2016 | 61.69 | 61.75 | 61.61 | 61.72 | 2,002 | +0.30(+0.49%) |
Jul 19, 2016 | 61.25 | 61.45 | 61.25 | 61.42 | 29,392 | -0.11(-0.17%) |
Jul 18, 2016 | 61.57 | 61.57 | 61.47 | 61.53 | 843 | +0.13(+0.22%) |
Jul 15, 2016 | 61.58 | 61.59 | 61.32 | 61.39 | 4,085 | -0.09(-0.14%) |
Jul 14, 2016 | 61.55 | 61.65 | 61.48 | 61.48 | 1,482 | +0.18(+0.30%) |
Jul 13, 2016 | 61.36 | 61.36 | 61.17 | 61.30 | 3,352 | +0.00(+0.00%) |
Jul 12, 2016 | 61.16 | 61.43 | 61.10 | 61.30 | 2,740 | +0.31(+0.50%) |
Jul 11, 2016 | 61.00 | 61.00 | 60.84 | 60.99 | 2,278 | +0.19(+0.32%) |
Jul 08, 2016 | 60.81 | 60.81 | 60.75 | 60.80 | 2,230 | +0.90(+1.51%) |
Jul 07, 2016 | 60.07 | 60.09 | 59.89 | 59.89 | 8,463 | +0.31(+0.52%) |
Jul 06, 2016 | 59.27 | 59.59 | 59.27 | 59.59 | 1,611 | +0.02(+0.03%) |
Jul 05, 2016 | 59.62 | 59.62 | 59.36 | 59.57 | 1,741 | -0.53(-0.87%) |
Jul 01, 2016 | 59.92 | 60.09 | 60.09 | 60.09 | 17,533 | +0.28(+0.47%) |
Jun 30, 2016 | 59.73 | 59.81 | 59.57 | 59.81 | 2,231 | +0.81(+1.38%) |
Jun 29, 2016 | 58.72 | 59.00 | 58.72 | 59.00 | 1,968 | +1.58(+2.74%) |
Jun 28, 2016 | 57.42 | 57.42 | 57.42 | 57.42 | 438 | +0.48(+0.85%) |
Jun 27, 2016 | 57.12 | 57.14 | 56.92 | 56.94 | 2,266 | -1.24(-2.13%) |
Jun 24, 2016 | 58.72 | 58.72 | 58.05 | 58.18 | 1,016 | -1.83(-3.04%) |
Jun 23, 2016 | 59.89 | 60.01 | 59.89 | 60.01 | 1,712 | +0.27(+0.46%) |
Jun 22, 2016 | 59.79 | 59.79 | 59.73 | 59.73 | 1,920 | +0.20(+0.34%) |
Jun 21, 2016 | 59.55 | 59.55 | 59.53 | 59.53 | 508 | +0.07(+0.12%) |
Jun 20, 2016 | 59.77 | 59.77 | 59.38 | 59.46 | 4,427 | +0.48(+0.82%) |
Jun 17, 2016 | 58.95 | 59.02 | 58.95 | 58.98 | 902 | +0.18(+0.31%) |
Jun 16, 2016 | 58.96 | 58.96 | 58.40 | 58.80 | 2,861 | -0.10(-0.16%) |
Jun 15, 2016 | 59.21 | 59.21 | 58.89 | 58.89 | 943 | -0.00(-0.00%) |
Jun 14, 2016 | 59.02 | 59.02 | 58.74 | 58.90 | 1,154 | -0.19(-0.32%) |
Jun 13, 2016 | 59.49 | 59.49 | 59.07 | 59.09 | 571 | -0.38(-0.63%) |
Jun 10, 2016 | 59.61 | 59.61 | 59.38 | 59.46 | 839 | -0.53(-0.89%) |
Jun 09, 2016 | 59.88 | 60.00 | 59.88 | 59.99 | 1,216 | -0.10(-0.17%) |
Jun 08, 2016 | 60.13 | 60.13 | 60.10 | 60.10 | 1,794 | +0.23(+0.38%) |
Jun 07, 2016 | 60.03 | 60.03 | 59.87 | 59.87 | 2,315 | +0.21(+0.36%) |
Jun 06, 2016 | 59.79 | 59.79 | 59.66 | 59.66 | 888 | +0.07(+0.12%) |
Jun 03, 2016 | 59.27 | 59.58 | 59.27 | 59.58 | 501 | -0.12(-0.21%) |
Jun 02, 2016 | 59.44 | 59.71 | 59.43 | 59.71 | 2,055 | +0.31(+0.52%) |