Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 66.66 | 67.32 | 66.06 | 67.01 | 113,151 | +0.36(+0.55%) |
Aug 30, 2016 | 66.37 | 66.86 | 66.31 | 66.65 | 57,435 | +0.28(+0.42%) |
Aug 29, 2016 | 65.73 | 66.70 | 65.46 | 66.37 | 55,904 | +0.72(+1.09%) |
Aug 26, 2016 | 66.54 | 66.70 | 65.34 | 65.65 | 75,127 | -0.85(-1.28%) |
Aug 25, 2016 | 65.80 | 66.67 | 65.36 | 66.51 | 94,199 | +0.63(+0.96%) |
Aug 24, 2016 | 65.76 | 66.28 | 64.66 | 65.87 | 58,779 | -0.06(-0.09%) |
Aug 23, 2016 | 65.59 | 66.03 | 65.50 | 65.93 | 85,581 | +0.76(+1.16%) |
Aug 22, 2016 | 64.92 | 65.52 | 64.61 | 65.18 | 53,451 | +0.21(+0.32%) |
Aug 19, 2016 | 65.02 | 65.87 | 64.49 | 64.97 | 94,444 | -0.08(-0.12%) |
Aug 18, 2016 | 64.08 | 65.07 | 64.07 | 65.04 | 86,646 | +1.06(+1.66%) |
Aug 17, 2016 | 63.79 | 64.68 | 63.60 | 63.98 | 96,702 | -0.02(-0.03%) |
Aug 16, 2016 | 63.55 | 64.09 | 63.34 | 64.00 | 80,708 | +0.30(+0.47%) |
Aug 15, 2016 | 63.15 | 63.76 | 63.15 | 63.70 | 74,608 | +0.40(+0.63%) |
Aug 12, 2016 | 62.94 | 63.37 | 62.73 | 63.30 | 85,569 | +0.31(+0.49%) |
Aug 11, 2016 | 63.13 | 63.16 | 62.71 | 62.99 | 61,499 | +0.10(+0.15%) |
Aug 10, 2016 | 62.55 | 63.18 | 61.99 | 62.90 | 103,869 | +0.18(+0.29%) |
Aug 09, 2016 | 62.27 | 62.91 | 61.85 | 62.72 | 105,970 | +0.25(+0.40%) |
Aug 08, 2016 | 62.19 | 62.56 | 61.84 | 62.47 | 88,679 | +0.05(+0.08%) |
Aug 05, 2016 | 61.82 | 62.67 | 60.21 | 62.42 | 127,265 | +0.76(+1.23%) |
Aug 04, 2016 | 61.52 | 61.76 | 61.29 | 61.66 | 87,588 | -0.11(-0.17%) |
Aug 03, 2016 | 61.44 | 61.83 | 60.91 | 61.77 | 57,033 | +0.48(+0.78%) |
Aug 02, 2016 | 61.57 | 61.72 | 60.95 | 61.29 | 67,052 | -0.48(-0.77%) |
Aug 01, 2016 | 60.96 | 61.84 | 60.84 | 61.77 | 112,750 | +0.65(+1.06%) |
Jul 29, 2016 | 60.82 | 61.23 | 60.05 | 61.12 | 106,305 | +0.46(+0.76%) |
Jul 28, 2016 | 60.54 | 60.95 | 60.09 | 60.66 | 49,888 | -0.19(-0.31%) |
Jul 27, 2016 | 59.31 | 60.87 | 59.17 | 60.85 | 83,720 | +1.51(+2.55%) |
Jul 26, 2016 | 59.64 | 59.74 | 58.40 | 59.34 | 106,923 | -0.26(-0.43%) |
Jul 25, 2016 | 60.50 | 60.50 | 59.09 | 59.60 | 86,566 | -1.18(-1.94%) |
Jul 22, 2016 | 60.05 | 61.05 | 59.84 | 60.77 | 63,062 | +0.60(+1.00%) |
Jul 21, 2016 | 60.66 | 61.02 | 59.72 | 60.17 | 55,187 | -0.46(-0.76%) |
Jul 20, 2016 | 60.00 | 61.15 | 59.52 | 60.63 | 73,504 | +0.63(+1.05%) |
Jul 19, 2016 | 59.95 | 60.46 | 59.68 | 60.00 | 68,007 | +0.03(+0.05%) |
Jul 18, 2016 | 60.40 | 60.73 | 59.73 | 59.97 | 58,447 | -0.56(-0.93%) |
Jul 15, 2016 | 60.56 | 61.00 | 59.99 | 60.53 | 87,532 | +0.35(+0.59%) |
Jul 14, 2016 | 61.28 | 61.55 | 59.61 | 60.18 | 105,134 | -0.83(-1.36%) |
Jul 13, 2016 | 61.11 | 61.31 | 60.22 | 61.01 | 124,811 | +0.38(+0.63%) |
Jul 12, 2016 | 59.39 | 61.20 | 59.31 | 60.63 | 101,668 | +1.62(+2.74%) |
Jul 11, 2016 | 59.35 | 59.35 | 58.26 | 59.01 | 85,594 | -0.27(-0.45%) |
Jul 08, 2016 | 57.86 | 59.31 | 57.70 | 59.28 | 87,336 | +2.00(+3.49%) |
Jul 07, 2016 | 56.94 | 57.35 | 56.53 | 57.28 | 55,280 | -0.34(-0.60%) |
Jul 05, 2016 | 58.40 | 59.08 | 57.10 | 57.63 | 73,278 | -0.93(-1.59%) |
Jul 01, 2016 | 56.97 | 58.55 | 58.55 | 58.55 | 105,128 | +1.47(+2.58%) |
Jun 30, 2016 | 56.10 | 57.16 | 55.16 | 57.08 | 152,038 | +1.27(+2.28%) |
Jun 29, 2016 | 55.67 | 56.01 | 55.49 | 55.81 | 92,375 | +0.97(+1.76%) |
Jun 28, 2016 | 55.91 | 56.43 | 54.59 | 54.84 | 115,942 | -0.62(-1.12%) |
Jun 27, 2016 | 56.15 | 56.17 | 55.13 | 55.46 | 132,301 | -1.16(-2.05%) |
Jun 24, 2016 | 55.98 | 57.33 | 55.90 | 56.62 | 225,113 | -1.52(-2.62%) |
Jun 23, 2016 | 57.42 | 58.40 | 57.37 | 58.14 | 58,231 | +1.41(+2.48%) |
Jun 22, 2016 | 57.03 | 57.60 | 56.29 | 56.74 | 77,968 | -0.04(-0.07%) |
Jun 21, 2016 | 57.13 | 57.25 | 56.39 | 56.77 | 78,969 | -0.33(-0.59%) |
Jun 20, 2016 | 57.10 | 58.05 | 56.93 | 57.11 | 92,331 | +0.82(+1.46%) |
Jun 17, 2016 | 57.62 | 57.62 | 56.19 | 56.29 | 172,923 | -1.16(-2.02%) |
Jun 16, 2016 | 57.12 | 57.87 | 56.47 | 57.44 | 84,790 | -0.25(-0.43%) |
Jun 15, 2016 | 59.08 | 59.41 | 57.57 | 57.69 | 93,036 | -1.15(-1.95%) |
Jun 14, 2016 | 58.34 | 59.00 | 57.59 | 58.84 | 58,481 | +0.45(+0.77%) |
Jun 13, 2016 | 58.60 | 59.35 | 58.18 | 58.39 | 103,537 | -0.39(-0.67%) |
Jun 10, 2016 | 59.45 | 59.87 | 58.62 | 58.78 | 77,452 | -1.11(-1.85%) |
Jun 09, 2016 | 59.70 | 60.05 | 59.55 | 59.89 | 89,264 | -0.07(-0.11%) |
Jun 08, 2016 | 59.30 | 60.14 | 58.95 | 59.96 | 92,425 | +0.78(+1.31%) |
Jun 07, 2016 | 58.24 | 59.60 | 58.05 | 59.19 | 95,281 | +0.87(+1.49%) |
Jun 06, 2016 | 56.98 | 58.37 | 56.94 | 58.31 | 98,503 | +1.29(+2.27%) |
Jun 03, 2016 | 57.21 | 57.26 | 56.43 | 57.02 | 62,028 | -0.27(-0.47%) |
Jun 02, 2016 | 56.71 | 57.32 | 56.24 | 57.29 | 104,908 | +0.43(+0.76%) |