Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.48 | 61.62 | 60.56 | 60.95 | 257,591 | -0.56(-0.92%) |
Aug 30, 2016 | 61.28 | 61.60 | 61.15 | 61.52 | 170,124 | +0.29(+0.47%) |
Aug 29, 2016 | 60.73 | 61.26 | 60.53 | 61.23 | 219,793 | +0.62(+1.02%) |
Aug 26, 2016 | 61.01 | 61.46 | 60.54 | 60.61 | 199,210 | -0.34(-0.56%) |
Aug 25, 2016 | 61.27 | 61.28 | 60.95 | 60.95 | 210,381 | -0.40(-0.65%) |
Aug 24, 2016 | 61.15 | 61.74 | 60.97 | 61.35 | 242,809 | +0.32(+0.52%) |
Aug 23, 2016 | 60.55 | 61.23 | 60.54 | 61.03 | 216,713 | +0.48(+0.80%) |
Aug 22, 2016 | 60.29 | 60.68 | 60.10 | 60.55 | 292,108 | +0.08(+0.13%) |
Aug 19, 2016 | 60.46 | 60.91 | 60.14 | 60.47 | 341,697 | -0.03(-0.04%) |
Aug 18, 2016 | 60.42 | 60.83 | 60.26 | 60.49 | 235,355 | +0.08(+0.13%) |
Aug 17, 2016 | 60.46 | 60.75 | 60.05 | 60.42 | 269,801 | +0.06(+0.10%) |
Aug 16, 2016 | 60.49 | 60.49 | 59.94 | 60.35 | 247,501 | -0.14(-0.23%) |
Aug 15, 2016 | 60.30 | 60.71 | 60.28 | 60.49 | 387,827 | +0.43(+0.72%) |
Aug 12, 2016 | 60.49 | 60.56 | 59.98 | 60.06 | 356,080 | -0.47(-0.77%) |
Aug 11, 2016 | 60.71 | 61.10 | 60.18 | 60.53 | 287,090 | -0.19(-0.32%) |
Aug 10, 2016 | 60.90 | 61.37 | 60.66 | 60.72 | 216,708 | -0.33(-0.55%) |
Aug 09, 2016 | 61.70 | 61.74 | 60.96 | 61.06 | 318,226 | -0.43(-0.70%) |
Aug 08, 2016 | 61.32 | 61.63 | 61.06 | 61.49 | 266,444 | +0.05(+0.09%) |
Aug 05, 2016 | 60.57 | 61.60 | 59.87 | 61.44 | 501,425 | +1.03(+1.71%) |
Aug 04, 2016 | 60.64 | 61.18 | 60.33 | 60.41 | 366,974 | -0.15(-0.25%) |
Aug 03, 2016 | 60.24 | 60.77 | 60.10 | 60.56 | 414,092 | +0.33(+0.54%) |
Aug 02, 2016 | 60.94 | 61.33 | 59.88 | 60.23 | 580,802 | -1.04(-1.69%) |
Aug 01, 2016 | 61.96 | 62.48 | 60.85 | 61.27 | 364,065 | -0.71(-1.15%) |
Jul 29, 2016 | 61.93 | 62.35 | 61.25 | 61.98 | 660,831 | -0.02(-0.03%) |
Jul 28, 2016 | 62.11 | 62.53 | 61.69 | 62.00 | 292,215 | -0.06(-0.10%) |
Jul 27, 2016 | 62.45 | 62.86 | 61.88 | 62.06 | 369,652 | -0.17(-0.27%) |
Jul 26, 2016 | 61.29 | 62.27 | 61.29 | 62.23 | 527,515 | +0.86(+1.40%) |
Jul 25, 2016 | 61.73 | 62.16 | 61.15 | 61.37 | 296,227 | -0.35(-0.57%) |
Jul 22, 2016 | 60.71 | 61.80 | 60.71 | 61.72 | 513,879 | +1.14(+1.89%) |
Jul 21, 2016 | 60.20 | 62.39 | 59.83 | 60.57 | 599,108 | -0.87(-1.42%) |
Jul 20, 2016 | 61.68 | 62.24 | 61.25 | 61.44 | 733,336 | -0.11(-0.19%) |
Jul 19, 2016 | 61.99 | 62.32 | 61.48 | 61.56 | 613,436 | -0.77(-1.23%) |
Jul 18, 2016 | 62.41 | 64.16 | 61.35 | 62.32 | 411,611 | -0.30(-0.48%) |
Jul 15, 2016 | 62.96 | 62.96 | 62.32 | 62.62 | 224,296 | -0.25(-0.39%) |
Jul 14, 2016 | 63.31 | 63.67 | 62.81 | 62.87 | 389,991 | -0.07(-0.11%) |
Jul 13, 2016 | 62.75 | 63.19 | 62.32 | 62.94 | 271,053 | +0.47(+0.75%) |
Jul 12, 2016 | 62.33 | 62.75 | 62.15 | 62.47 | 416,764 | +0.57(+0.92%) |
Jul 11, 2016 | 62.38 | 62.76 | 61.08 | 61.90 | 386,737 | -0.38(-0.61%) |
Jul 08, 2016 | 61.48 | 62.62 | 61.03 | 62.28 | 249,836 | +1.25(+2.05%) |
Jul 07, 2016 | 61.07 | 61.76 | 60.67 | 61.03 | 266,654 | -0.11(-0.19%) |
Jul 05, 2016 | 61.39 | 62.29 | 58.67 | 61.15 | 497,603 | -0.71(-1.15%) |
Jul 01, 2016 | 60.27 | 61.86 | 61.86 | 61.86 | 361,431 | +1.49(+2.46%) |
Jun 30, 2016 | 59.89 | 60.50 | 59.08 | 60.37 | 725,301 | +0.69(+1.15%) |
Jun 29, 2016 | 59.47 | 60.13 | 59.33 | 59.69 | 429,897 | +0.80(+1.36%) |
Jun 28, 2016 | 57.81 | 58.96 | 57.81 | 58.89 | 391,558 | +1.60(+2.79%) |
Jun 27, 2016 | 58.15 | 59.35 | 56.99 | 57.29 | 614,594 | -1.48(-2.51%) |
Jun 24, 2016 | 57.61 | 59.16 | 57.33 | 58.76 | 686,554 | -0.63(-1.07%) |
Jun 23, 2016 | 59.09 | 59.57 | 58.90 | 59.40 | 277,586 | +0.84(+1.43%) |
Jun 22, 2016 | 58.20 | 58.67 | 57.65 | 58.56 | 445,586 | +0.33(+0.57%) |
Jun 21, 2016 | 57.94 | 58.44 | 57.24 | 58.23 | 553,785 | -0.65(-1.11%) |
Jun 20, 2016 | 58.38 | 59.30 | 58.25 | 58.88 | 402,714 | +1.02(+1.76%) |
Jun 17, 2016 | 57.57 | 57.95 | 57.27 | 57.86 | 415,153 | +0.39(+0.67%) |
Jun 16, 2016 | 57.09 | 57.66 | 56.43 | 57.47 | 293,770 | +0.17(+0.29%) |
Jun 15, 2016 | 57.72 | 58.16 | 57.15 | 57.30 | 346,046 | -0.06(-0.11%) |
Jun 14, 2016 | 57.70 | 57.92 | 56.98 | 57.36 | 218,429 | -0.34(-0.59%) |
Jun 13, 2016 | 57.53 | 58.24 | 57.31 | 57.71 | 252,833 | -0.09(-0.15%) |
Jun 10, 2016 | 57.72 | 57.94 | 56.74 | 57.80 | 498,373 | -0.24(-0.41%) |
Jun 09, 2016 | 58.97 | 59.09 | 57.85 | 58.03 | 424,124 | -1.30(-2.19%) |
Jun 08, 2016 | 59.35 | 59.76 | 59.08 | 59.33 | 438,555 | -0.11(-0.18%) |
Jun 07, 2016 | 59.86 | 60.11 | 59.34 | 59.44 | 280,072 | -0.50(-0.84%) |
Jun 06, 2016 | 59.69 | 60.02 | 59.23 | 59.94 | 376,765 | +0.34(+0.58%) |
Jun 03, 2016 | 59.34 | 59.70 | 58.63 | 59.60 | 308,836 | +0.09(+0.15%) |
Jun 02, 2016 | 59.80 | 59.87 | 59.09 | 59.51 | 272,255 | -0.36(-0.60%) |