Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 59.83 | 60.47 | 59.56 | 60.02 | 210,291 | -0.14(-0.23%) |
Aug 30, 2016 | 60.40 | 60.75 | 59.81 | 60.16 | 233,946 | -0.49(-0.81%) |
Aug 29, 2016 | 60.46 | 61.29 | 60.33 | 60.65 | 171,667 | +0.04(+0.07%) |
Aug 26, 2016 | 60.04 | 60.88 | 59.86 | 60.61 | 152,488 | +0.42(+0.70%) |
Aug 25, 2016 | 59.86 | 60.43 | 59.46 | 60.19 | 178,317 | +0.15(+0.25%) |
Aug 24, 2016 | 61.19 | 62.69 | 59.94 | 60.04 | 165,949 | -1.42(-2.31%) |
Aug 23, 2016 | 61.44 | 61.63 | 60.97 | 61.46 | 217,852 | -0.04(-0.07%) |
Aug 22, 2016 | 61.90 | 62.27 | 61.21 | 61.50 | 248,936 | -0.07(-0.11%) |
Aug 19, 2016 | 62.28 | 62.40 | 61.47 | 61.57 | 331,975 | -1.08(-1.72%) |
Aug 18, 2016 | 62.46 | 62.90 | 62.16 | 62.65 | 325,503 | +0.13(+0.21%) |
Aug 17, 2016 | 62.52 | 62.89 | 62.20 | 62.52 | 240,681 | +0.00(+0.00%) |
Aug 16, 2016 | 62.70 | 62.74 | 62.15 | 62.52 | 283,320 | -0.18(-0.29%) |
Aug 15, 2016 | 62.80 | 63.06 | 62.06 | 62.70 | 440,443 | -0.11(-0.18%) |
Aug 12, 2016 | 60.57 | 63.21 | 59.96 | 62.81 | 791,790 | +2.10(+3.46%) |
Aug 11, 2016 | 59.73 | 61.25 | 59.30 | 60.71 | 359,755 | +0.71(+1.18%) |
Aug 10, 2016 | 60.35 | 60.35 | 59.76 | 60.00 | 253,894 | -0.53(-0.88%) |
Aug 09, 2016 | 60.22 | 61.20 | 59.26 | 60.53 | 245,777 | +0.03(+0.05%) |
Aug 08, 2016 | 61.00 | 61.91 | 60.19 | 60.50 | 563,068 | -0.50(-0.82%) |
Aug 05, 2016 | 62.16 | 62.50 | 60.92 | 61.00 | 816,979 | -1.56(-2.49%) |
Aug 04, 2016 | 60.84 | 63.13 | 60.84 | 62.56 | 524,507 | +1.40(+2.29%) |
Aug 03, 2016 | 57.00 | 62.49 | 56.63 | 61.16 | 1,725,581 | +6.72(+12.34%) |
Aug 02, 2016 | 55.32 | 55.91 | 54.30 | 54.44 | 454,925 | -0.91(-1.64%) |
Aug 01, 2016 | 52.27 | 55.48 | 52.14 | 55.35 | 1,025,696 | +3.30(+6.34%) |
Jul 29, 2016 | 51.79 | 52.34 | 51.54 | 52.05 | 328,410 | +0.35(+0.68%) |
Jul 28, 2016 | 51.41 | 51.99 | 51.38 | 51.70 | 210,139 | +0.44(+0.86%) |
Jul 27, 2016 | 51.00 | 51.48 | 50.91 | 51.26 | 410,564 | +0.26(+0.51%) |
Jul 26, 2016 | 50.99 | 51.25 | 49.66 | 51.00 | 311,864 | +0.05(+0.10%) |
Jul 25, 2016 | 50.51 | 50.99 | 50.46 | 50.95 | 255,684 | +0.45(+0.89%) |
Jul 22, 2016 | 50.49 | 50.70 | 50.35 | 50.50 | 244,973 | -0.08(-0.16%) |
Jul 21, 2016 | 50.59 | 51.18 | 50.34 | 50.58 | 299,213 | -0.20(-0.39%) |
Jul 20, 2016 | 50.32 | 50.89 | 50.15 | 50.78 | 361,204 | +0.48(+0.95%) |
Jul 19, 2016 | 49.36 | 50.38 | 49.27 | 50.30 | 456,895 | +0.65(+1.31%) |
Jul 18, 2016 | 50.12 | 50.17 | 49.32 | 49.65 | 413,550 | -0.54(-1.08%) |
Jul 15, 2016 | 50.57 | 50.63 | 50.11 | 50.19 | 270,882 | -0.06(-0.12%) |
Jul 14, 2016 | 50.99 | 52.48 | 49.90 | 50.25 | 349,759 | -0.64(-1.26%) |
Jul 13, 2016 | 51.08 | 51.40 | 50.41 | 50.89 | 643,374 | -0.27(-0.53%) |
Jul 12, 2016 | 51.66 | 51.88 | 51.04 | 51.16 | 340,369 | -0.39(-0.76%) |
Jul 11, 2016 | 51.23 | 52.03 | 51.03 | 51.55 | 403,746 | +0.61(+1.20%) |
Jul 08, 2016 | 50.34 | 51.16 | 49.95 | 50.94 | 325,196 | +0.99(+1.98%) |
Jul 07, 2016 | 50.62 | 50.70 | 49.55 | 49.95 | 487,849 | -0.80(-1.58%) |
Jul 05, 2016 | 50.70 | 51.06 | 49.99 | 50.75 | 352,688 | +0.07(+0.14%) |
Jul 01, 2016 | 50.30 | 50.68 | 50.68 | 50.68 | 255,100 | +0.45(+0.90%) |
Jun 30, 2016 | 48.83 | 50.34 | 48.31 | 50.23 | 912,440 | +1.54(+3.16%) |
Jun 29, 2016 | 49.31 | 49.51 | 48.62 | 48.69 | 465,446 | -0.17(-0.35%) |
Jun 28, 2016 | 47.91 | 49.33 | 47.91 | 48.86 | 1,179,137 | +0.95(+1.98%) |
Jun 27, 2016 | 48.01 | 48.10 | 47.67 | 47.91 | 836,861 | -0.23(-0.48%) |
Jun 24, 2016 | 47.50 | 48.52 | 47.26 | 48.14 | 5,582,541 | -1.24(-2.51%) |
Jun 23, 2016 | 48.23 | 49.57 | 48.15 | 49.38 | 992,527 | +1.26(+2.62%) |
Jun 22, 2016 | 48.40 | 48.58 | 47.63 | 48.12 | 691,646 | -0.34(-0.70%) |
Jun 21, 2016 | 49.61 | 49.84 | 47.73 | 48.46 | 559,798 | -1.44(-2.89%) |
Jun 20, 2016 | 49.23 | 50.34 | 49.07 | 49.90 | 605,811 | +0.90(+1.84%) |
Jun 17, 2016 | 48.11 | 49.05 | 48.10 | 49.00 | 569,233 | +0.82(+1.70%) |
Jun 16, 2016 | 47.70 | 48.21 | 47.38 | 48.18 | 495,469 | -0.01(-0.02%) |
Jun 15, 2016 | 48.52 | 49.74 | 47.65 | 48.19 | 667,820 | -0.30(-0.61%) |
Jun 14, 2016 | 48.95 | 49.24 | 47.76 | 48.48 | 1,174,045 | -0.30(-0.63%) |
Jun 13, 2016 | 48.54 | 48.96 | 47.85 | 48.79 | 458,139 | +0.36(+0.74%) |
Jun 10, 2016 | 49.23 | 49.94 | 48.38 | 48.43 | 340,680 | -0.96(-1.94%) |
Jun 09, 2016 | 49.47 | 50.01 | 49.11 | 49.39 | 406,188 | -0.31(-0.62%) |
Jun 08, 2016 | 49.49 | 49.96 | 49.03 | 49.70 | 689,152 | +0.60(+1.22%) |
Jun 07, 2016 | 49.31 | 49.80 | 48.85 | 49.10 | 360,878 | -0.37(-0.75%) |
Jun 06, 2016 | 48.76 | 49.55 | 48.03 | 49.47 | 871,238 | +0.59(+1.21%) |
Jun 03, 2016 | 49.15 | 49.27 | 48.34 | 48.88 | 529,914 | -0.50(-1.01%) |
Jun 02, 2016 | 48.99 | 49.68 | 48.95 | 49.38 | 688,842 | +0.36(+0.73%) |