Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.61 | 57.55 | 56.30 | 57.24 | 1,190,715 | +0.25(+0.43%) |
Aug 30, 2016 | 59.11 | 59.76 | 56.82 | 56.99 | 986,319 | -2.64(-4.43%) |
Aug 29, 2016 | 58.80 | 60.13 | 58.63 | 59.63 | 488,811 | +0.32(+0.54%) |
Aug 26, 2016 | 60.36 | 61.72 | 58.67 | 59.31 | 868,723 | -0.10(-0.17%) |
Aug 25, 2016 | 58.92 | 60.97 | 58.66 | 59.41 | 1,164,972 | +0.16(+0.28%) |
Aug 24, 2016 | 61.77 | 61.77 | 58.44 | 59.25 | 1,680,575 | -3.39(-5.41%) |
Aug 23, 2016 | 63.97 | 64.22 | 62.54 | 62.63 | 372,262 | -1.12(-1.76%) |
Aug 22, 2016 | 62.68 | 63.84 | 62.61 | 63.76 | 453,186 | +0.12(+0.19%) |
Aug 19, 2016 | 63.72 | 64.04 | 62.35 | 63.63 | 1,088,260 | -1.03(-1.60%) |
Aug 18, 2016 | 64.71 | 64.90 | 64.25 | 64.67 | 400,512 | +0.13(+0.20%) |
Aug 17, 2016 | 63.61 | 64.63 | 62.69 | 64.54 | 692,033 | +0.37(+0.57%) |
Aug 16, 2016 | 64.17 | 64.82 | 63.35 | 64.17 | 464,628 | +0.26(+0.41%) |
Aug 15, 2016 | 63.94 | 64.67 | 63.82 | 63.90 | 1,014,532 | +0.15(+0.23%) |
Aug 12, 2016 | 65.34 | 65.58 | 63.46 | 63.76 | 486,883 | -0.66(-1.03%) |
Aug 11, 2016 | 64.92 | 65.37 | 63.98 | 64.42 | 491,770 | -0.37(-0.57%) |
Aug 10, 2016 | 66.26 | 66.54 | 64.64 | 64.79 | 637,286 | -0.22(-0.34%) |
Aug 09, 2016 | 63.87 | 65.28 | 63.87 | 65.01 | 486,612 | +1.37(+2.15%) |
Aug 08, 2016 | 63.22 | 64.27 | 62.83 | 63.64 | 690,488 | +0.43(+0.67%) |
Aug 05, 2016 | 63.07 | 63.74 | 62.54 | 63.22 | 679,688 | -1.25(-1.95%) |
Aug 04, 2016 | 63.99 | 64.89 | 63.89 | 64.47 | 465,711 | +0.58(+0.91%) |
Aug 03, 2016 | 64.02 | 64.24 | 62.75 | 63.89 | 566,633 | -0.55(-0.85%) |
Aug 02, 2016 | 64.83 | 65.26 | 64.37 | 64.44 | 767,195 | +0.59(+0.92%) |
Aug 01, 2016 | 63.01 | 64.31 | 62.40 | 63.85 | 377,950 | +0.70(+1.10%) |
Jul 29, 2016 | 62.58 | 63.58 | 62.00 | 63.15 | 675,752 | +1.50(+2.43%) |
Jul 28, 2016 | 61.75 | 62.17 | 60.64 | 61.65 | 358,646 | +0.07(+0.12%) |
Jul 27, 2016 | 60.50 | 62.23 | 58.86 | 61.58 | 746,125 | +1.66(+2.78%) |
Jul 26, 2016 | 59.90 | 60.31 | 59.49 | 59.91 | 704,492 | +0.43(+0.73%) |
Jul 25, 2016 | 59.71 | 59.71 | 58.43 | 59.48 | 627,112 | -1.01(-1.67%) |
Jul 22, 2016 | 60.12 | 60.70 | 59.99 | 60.49 | 340,189 | -0.19(-0.31%) |
Jul 21, 2016 | 60.05 | 60.93 | 59.55 | 60.67 | 830,378 | +0.99(+1.66%) |
Jul 20, 2016 | 60.96 | 61.61 | 59.49 | 59.68 | 851,234 | -2.50(-4.02%) |
Jul 19, 2016 | 62.33 | 62.71 | 61.74 | 62.18 | 670,662 | -0.15(-0.24%) |
Jul 18, 2016 | 61.47 | 62.38 | 61.15 | 62.33 | 446,990 | +0.70(+1.14%) |
Jul 15, 2016 | 61.87 | 62.45 | 61.38 | 61.62 | 499,933 | -0.85(-1.36%) |
Jul 14, 2016 | 61.99 | 62.66 | 61.08 | 62.48 | 943,305 | -1.07(-1.68%) |
Jul 13, 2016 | 62.93 | 64.27 | 62.93 | 63.54 | 588,128 | +1.44(+2.32%) |
Jul 12, 2016 | 64.41 | 64.66 | 62.08 | 62.10 | 914,605 | -2.56(-3.96%) |
Jul 11, 2016 | 64.22 | 64.90 | 63.56 | 64.66 | 686,988 | -0.34(-0.52%) |
Jul 08, 2016 | 63.52 | 65.47 | 63.32 | 64.99 | 889,795 | +1.67(+2.64%) |
Jul 07, 2016 | 64.80 | 64.90 | 62.83 | 63.32 | 736,066 | -2.03(-3.11%) |
Jul 06, 2016 | 64.65 | 65.76 | 63.87 | 65.35 | 1,170,115 | +1.29(+2.01%) |
Jul 05, 2016 | 64.48 | 64.53 | 62.97 | 64.07 | 1,286,119 | -0.47(-0.72%) |
Jul 01, 2016 | 63.58 | 64.54 | 64.54 | 64.54 | 641,493 | +2.18(+3.50%) |
Jun 30, 2016 | 61.44 | 62.62 | 60.71 | 62.35 | 764,571 | +1.39(+2.27%) |
Jun 29, 2016 | 60.32 | 61.45 | 60.25 | 60.97 | 997,983 | +1.28(+2.14%) |
Jun 28, 2016 | 58.81 | 59.97 | 58.39 | 59.69 | 875,708 | +0.22(+0.37%) |
Jun 27, 2016 | 60.01 | 60.99 | 57.82 | 59.47 | 1,108,741 | +0.09(+0.15%) |
Jun 24, 2016 | 58.53 | 59.73 | 57.75 | 59.38 | 1,816,843 | +3.58(+6.42%) |
Jun 23, 2016 | 56.23 | 57.05 | 55.54 | 55.80 | 1,690,670 | -0.66(-1.16%) |
Jun 22, 2016 | 56.61 | 56.85 | 55.62 | 56.45 | 1,390,105 | +0.04(+0.07%) |
Jun 21, 2016 | 56.97 | 57.36 | 56.23 | 56.41 | 1,019,453 | -1.47(-2.54%) |
Jun 20, 2016 | 56.98 | 58.08 | 56.43 | 57.88 | 934,115 | +0.05(+0.09%) |
Jun 17, 2016 | 58.67 | 58.94 | 56.80 | 57.83 | 3,976,485 | -0.39(-0.66%) |
Jun 16, 2016 | 58.48 | 59.75 | 57.35 | 58.21 | 2,207,300 | +0.42(+0.72%) |
Jun 15, 2016 | 56.76 | 58.54 | 55.70 | 57.80 | 1,416,903 | +1.21(+2.14%) |
Jun 14, 2016 | 57.62 | 57.67 | 56.36 | 56.58 | 1,274,793 | -0.70(-1.22%) |
Jun 13, 2016 | 58.77 | 59.08 | 56.56 | 57.28 | 1,120,177 | -0.47(-0.82%) |
Jun 10, 2016 | 57.73 | 58.56 | 57.25 | 57.75 | 1,251,660 | +0.24(+0.42%) |
Jun 09, 2016 | 56.61 | 57.68 | 56.46 | 57.51 | 563,970 | +0.94(+1.65%) |
Jun 08, 2016 | 57.35 | 57.74 | 56.20 | 56.57 | 943,231 | +0.76(+1.36%) |
Jun 07, 2016 | 56.34 | 56.54 | 55.42 | 55.82 | 532,329 | -0.59(-1.04%) |
Jun 06, 2016 | 56.70 | 56.93 | 55.31 | 56.40 | 774,574 | -0.27(-0.47%) |
Jun 03, 2016 | 54.52 | 56.93 | 54.52 | 56.67 | 1,670,009 | +4.67(+8.99%) |
Jun 02, 2016 | 52.04 | 52.70 | 51.44 | 52.00 | 530,333 | -0.31(-0.59%) |