Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.74 | 64.77 | 64.54 | 64.71 | 9,848 | -0.10(-0.15%) |
Aug 30, 2016 | 65.01 | 65.05 | 64.81 | 64.81 | 4,682 | -0.25(-0.38%) |
Aug 29, 2016 | 64.92 | 65.19 | 64.88 | 65.05 | 36,573 | +0.34(+0.52%) |
Aug 26, 2016 | 65.14 | 65.16 | 64.72 | 64.72 | 3,000 | -0.28(-0.43%) |
Aug 25, 2016 | 65.03 | 65.21 | 64.95 | 65.00 | 30,756 | -0.20(-0.31%) |
Aug 24, 2016 | 65.51 | 65.51 | 65.16 | 65.20 | 60,542 | -0.23(-0.35%) |
Aug 23, 2016 | 65.68 | 65.73 | 65.43 | 65.43 | 6,005 | +0.19(+0.29%) |
Aug 22, 2016 | 65.14 | 65.38 | 65.14 | 65.24 | 4,459 | +0.00(+0.00%) |
Aug 19, 2016 | 64.95 | 65.24 | 64.83 | 65.24 | 11,241 | -0.01(-0.01%) |
Aug 18, 2016 | 65.02 | 65.25 | 65.02 | 65.25 | 7,179 | +0.31(+0.47%) |
Aug 17, 2016 | 64.77 | 64.95 | 64.61 | 64.94 | 5,154 | +0.03(+0.04%) |
Aug 16, 2016 | 64.79 | 65.06 | 64.79 | 64.91 | 28,493 | -0.21(-0.32%) |
Aug 15, 2016 | 64.87 | 65.23 | 64.85 | 65.12 | 4,562 | +0.24(+0.37%) |
Aug 12, 2016 | 64.97 | 65.03 | 64.79 | 64.88 | 16,446 | -0.13(-0.20%) |
Aug 11, 2016 | 65.00 | 65.10 | 64.89 | 65.02 | 45,015 | +0.54(+0.83%) |
Aug 10, 2016 | 64.50 | 64.66 | 64.39 | 64.48 | 12,520 | +0.23(+0.36%) |
Aug 09, 2016 | 64.09 | 64.40 | 64.09 | 64.25 | 15,235 | +0.45(+0.71%) |
Aug 08, 2016 | 63.85 | 64.08 | 63.79 | 63.79 | 20,504 | +0.05(+0.08%) |
Aug 05, 2016 | 63.63 | 63.77 | 63.62 | 63.74 | 6,579 | +0.43(+0.68%) |
Aug 04, 2016 | 63.37 | 63.48 | 63.27 | 63.32 | 2,424 | +0.16(+0.25%) |
Aug 03, 2016 | 62.80 | 63.16 | 62.80 | 63.16 | 3,114 | +0.10(+0.17%) |
Aug 02, 2016 | 63.35 | 63.35 | 62.87 | 63.05 | 7,932 | -0.38(-0.61%) |
Aug 01, 2016 | 63.68 | 63.68 | 63.44 | 63.44 | 1,944 | -0.36(-0.56%) |
Jul 29, 2016 | 63.89 | 64.10 | 63.70 | 63.79 | 9,894 | +0.04(+0.06%) |
Jul 28, 2016 | 63.65 | 63.83 | 63.44 | 63.76 | 24,474 | +0.24(+0.37%) |
Jul 27, 2016 | 63.82 | 63.98 | 63.36 | 63.52 | 114,516 | -0.07(-0.11%) |
Jul 26, 2016 | 63.54 | 63.64 | 63.36 | 63.59 | 3,775 | +0.34(+0.54%) |
Jul 25, 2016 | 63.41 | 63.41 | 63.15 | 63.25 | 3,514 | -0.02(-0.03%) |
Jul 22, 2016 | 63.32 | 63.38 | 63.03 | 63.27 | 3,058 | -0.08(-0.13%) |
Jul 21, 2016 | 63.69 | 63.79 | 63.31 | 63.35 | 3,171 | -0.71(-1.11%) |
Jul 20, 2016 | 64.01 | 64.06 | 63.50 | 64.06 | 3,218 | +0.50(+0.79%) |
Jul 19, 2016 | 63.32 | 63.56 | 63.32 | 63.56 | 8,627 | -0.04(-0.07%) |
Jul 18, 2016 | 63.45 | 63.71 | 63.45 | 63.61 | 3,641 | -0.14(-0.22%) |
Jul 15, 2016 | 63.68 | 63.78 | 63.58 | 63.75 | 7,992 | -0.03(-0.05%) |
Jul 14, 2016 | 63.74 | 64.03 | 63.57 | 63.78 | 7,582 | +0.51(+0.80%) |
Jul 13, 2016 | 63.18 | 63.31 | 63.02 | 63.27 | 3,215 | +0.03(+0.04%) |
Jul 12, 2016 | 62.99 | 63.29 | 62.92 | 63.24 | 12,865 | +0.49(+0.79%) |
Jul 11, 2016 | 62.41 | 62.75 | 62.31 | 62.75 | 3,304 | +1.12(+1.81%) |
Jul 08, 2016 | 61.31 | 61.64 | 60.56 | 61.64 | 5,653 | +1.08(+1.78%) |
Jul 07, 2016 | 60.70 | 61.14 | 60.56 | 60.56 | 55,660 | -0.04(-0.07%) |
Jul 06, 2016 | 59.97 | 60.64 | 59.96 | 60.60 | 8,061 | +0.04(+0.07%) |
Jul 05, 2016 | 60.78 | 60.78 | 60.39 | 60.56 | 6,788 | -0.87(-1.42%) |
Jul 01, 2016 | 60.88 | 61.43 | 61.43 | 61.43 | 1,588 | +0.19(+0.32%) |
Jun 30, 2016 | 60.55 | 61.24 | 60.55 | 61.23 | 13,472 | +0.93(+1.55%) |
Jun 29, 2016 | 59.95 | 60.40 | 59.95 | 60.30 | 10,698 | +0.94(+1.59%) |
Jun 28, 2016 | 58.97 | 59.36 | 58.68 | 59.36 | 14,698 | +1.30(+2.25%) |
Jun 27, 2016 | 58.97 | 58.97 | 57.67 | 58.05 | 34,059 | -1.37(-2.30%) |
Jun 24, 2016 | 59.67 | 60.79 | 59.42 | 59.42 | 10,157 | -3.85(-6.09%) |
Jun 23, 2016 | 63.02 | 63.30 | 62.75 | 63.27 | 5,301 | +1.29(+2.08%) |
Jun 22, 2016 | 62.44 | 62.44 | 61.98 | 61.98 | 22,005 | -0.19(-0.31%) |
Jun 21, 2016 | 62.23 | 62.48 | 62.18 | 62.18 | 5,817 | +0.14(+0.23%) |
Jun 20, 2016 | 62.13 | 62.49 | 62.03 | 62.03 | 6,114 | +1.03(+1.69%) |
Jun 17, 2016 | 60.75 | 61.07 | 60.75 | 61.01 | 28,518 | +0.22(+0.36%) |
Jun 16, 2016 | 59.80 | 60.79 | 59.80 | 60.79 | 13,236 | +0.12(+0.20%) |
Jun 15, 2016 | 60.83 | 61.04 | 60.61 | 60.67 | 17,714 | +0.03(+0.04%) |
Jun 14, 2016 | 60.64 | 60.65 | 60.28 | 60.64 | 22,352 | -0.11(-0.19%) |
Jun 13, 2016 | 60.85 | 61.24 | 60.75 | 60.75 | 6,627 | -0.87(-1.42%) |
Jun 10, 2016 | 61.89 | 61.94 | 61.42 | 61.62 | 4,484 | -1.08(-1.73%) |
Jun 09, 2016 | 62.57 | 62.83 | 62.57 | 62.71 | 6,243 | -0.38(-0.59%) |
Jun 08, 2016 | 62.85 | 63.17 | 62.85 | 63.08 | 19,351 | +0.34(+0.54%) |
Jun 07, 2016 | 62.81 | 62.97 | 62.74 | 62.74 | 9,507 | +0.36(+0.57%) |
Jun 06, 2016 | 62.05 | 62.54 | 62.05 | 62.38 | 66,044 | +0.44(+0.70%) |
Jun 03, 2016 | 61.59 | 61.96 | 61.52 | 61.95 | 19,690 | +0.19(+0.31%) |
Jun 02, 2016 | 61.50 | 61.76 | 61.47 | 61.76 | 5,746 | -0.06(-0.10%) |