Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 63.78 | 63.78 | 63.18 | 63.55 | 137,258 | -0.23(-0.36%) |
Aug 30, 2016 | 63.59 | 63.86 | 63.54 | 63.78 | 125,599 | +0.11(+0.17%) |
Aug 29, 2016 | 63.44 | 63.85 | 63.44 | 63.67 | 184,088 | +0.33(+0.51%) |
Aug 26, 2016 | 63.49 | 63.85 | 62.96 | 63.34 | 129,367 | -0.05(-0.08%) |
Aug 25, 2016 | 63.11 | 63.54 | 63.11 | 63.39 | 99,741 | +0.20(+0.32%) |
Aug 24, 2016 | 63.51 | 63.66 | 63.12 | 63.19 | 123,284 | -0.32(-0.50%) |
Aug 23, 2016 | 63.20 | 63.67 | 63.20 | 63.52 | 132,751 | +0.51(+0.80%) |
Aug 22, 2016 | 62.76 | 63.12 | 62.62 | 63.01 | 113,120 | +0.14(+0.22%) |
Aug 19, 2016 | 62.69 | 62.90 | 62.61 | 62.87 | 84,166 | -0.01(-0.02%) |
Aug 18, 2016 | 62.53 | 62.88 | 62.40 | 62.88 | 158,357 | +0.43(+0.68%) |
Aug 17, 2016 | 62.60 | 62.66 | 62.19 | 62.46 | 2,027,253 | -0.16(-0.26%) |
Aug 16, 2016 | 62.95 | 62.95 | 62.60 | 62.62 | 141,239 | -0.49(-0.78%) |
Aug 15, 2016 | 62.68 | 63.18 | 62.68 | 63.11 | 118,752 | +0.55(+0.88%) |
Aug 12, 2016 | 62.51 | 62.66 | 62.32 | 62.56 | 107,315 | +0.00(+0.00%) |
Aug 11, 2016 | 62.63 | 62.75 | 62.41 | 62.56 | 126,012 | +0.15(+0.25%) |
Aug 10, 2016 | 62.81 | 62.84 | 62.20 | 62.41 | 118,167 | -0.39(-0.61%) |
Aug 09, 2016 | 62.66 | 62.89 | 62.62 | 62.80 | 276,774 | +0.11(+0.17%) |
Aug 08, 2016 | 62.96 | 63.06 | 62.59 | 62.69 | 193,443 | -0.26(-0.42%) |
Aug 05, 2016 | 62.54 | 63.04 | 62.45 | 62.95 | 105,608 | +0.75(+1.20%) |
Aug 04, 2016 | 62.11 | 62.42 | 62.03 | 62.21 | 116,072 | +0.12(+0.19%) |
Aug 03, 2016 | 61.69 | 62.11 | 61.63 | 62.08 | 585,278 | +0.27(+0.44%) |
Aug 02, 2016 | 62.63 | 62.63 | 61.61 | 61.81 | 215,734 | -0.88(-1.40%) |
Aug 01, 2016 | 62.57 | 62.87 | 62.36 | 62.69 | 167,264 | +0.13(+0.20%) |
Jul 29, 2016 | 62.57 | 62.93 | 62.16 | 62.56 | 142,507 | -0.02(-0.04%) |
Jul 28, 2016 | 62.64 | 62.74 | 62.48 | 62.59 | 167,611 | -0.12(-0.19%) |
Jul 27, 2016 | 62.65 | 62.77 | 62.40 | 62.70 | 120,539 | +0.20(+0.32%) |
Jul 26, 2016 | 62.19 | 62.50 | 62.01 | 62.50 | 109,471 | +0.33(+0.53%) |
Jul 25, 2016 | 62.24 | 62.35 | 62.06 | 62.17 | 145,792 | -0.18(-0.29%) |
Jul 22, 2016 | 61.90 | 62.46 | 61.84 | 62.35 | 81,724 | +0.47(+0.76%) |
Jul 21, 2016 | 62.26 | 62.42 | 61.73 | 61.88 | 470,323 | -0.45(-0.72%) |
Jul 20, 2016 | 62.02 | 62.48 | 61.85 | 62.33 | 158,706 | +0.43(+0.70%) |
Jul 19, 2016 | 62.11 | 62.30 | 61.81 | 61.90 | 106,465 | -0.33(-0.54%) |
Jul 18, 2016 | 62.24 | 62.57 | 62.11 | 62.23 | 281,229 | -0.02(-0.03%) |
Jul 15, 2016 | 62.50 | 62.50 | 62.10 | 62.25 | 133,604 | +0.08(+0.13%) |
Jul 14, 2016 | 62.64 | 62.64 | 62.16 | 62.17 | 209,976 | +0.03(+0.05%) |
Jul 13, 2016 | 62.53 | 62.53 | 61.95 | 62.14 | 271,583 | -0.15(-0.24%) |
Jul 12, 2016 | 61.99 | 62.58 | 61.89 | 62.28 | 383,089 | +0.68(+1.10%) |
Jul 11, 2016 | 61.30 | 61.72 | 61.13 | 61.61 | 916,817 | +0.72(+1.19%) |
Jul 08, 2016 | 60.07 | 61.01 | 59.60 | 60.88 | 271,768 | +1.28(+2.14%) |
Jul 07, 2016 | 59.50 | 59.88 | 59.22 | 59.60 | 99,046 | +0.20(+0.33%) |
Jul 06, 2016 | 58.72 | 59.46 | 58.62 | 59.41 | 207,847 | +0.43(+0.73%) |
Jul 05, 2016 | 59.41 | 59.48 | 58.63 | 58.98 | 209,582 | -0.70(-1.18%) |
Jul 01, 2016 | 59.65 | 59.68 | 59.68 | 59.68 | 174,395 | +0.04(+0.06%) |
Jun 30, 2016 | 58.56 | 59.64 | 58.33 | 59.64 | 129,849 | +1.25(+2.14%) |
Jun 29, 2016 | 57.82 | 58.46 | 57.81 | 58.39 | 160,872 | +1.19(+2.09%) |
Jun 28, 2016 | 56.87 | 57.47 | 56.66 | 57.20 | 166,976 | +0.83(+1.47%) |
Jun 27, 2016 | 57.43 | 57.43 | 56.09 | 56.37 | 229,481 | -1.65(-2.85%) |
Jun 24, 2016 | 58.27 | 58.87 | 57.37 | 58.02 | 280,721 | -2.31(-3.83%) |
Jun 23, 2016 | 59.76 | 60.33 | 59.73 | 60.33 | 88,838 | +1.24(+2.11%) |
Jun 22, 2016 | 59.39 | 59.71 | 59.09 | 59.09 | 102,828 | -0.28(-0.48%) |
Jun 21, 2016 | 59.48 | 59.49 | 59.02 | 59.37 | 143,366 | -0.11(-0.18%) |
Jun 20, 2016 | 59.36 | 60.02 | 59.36 | 59.48 | 147,207 | +0.78(+1.32%) |
Jun 17, 2016 | 59.17 | 59.26 | 58.55 | 58.70 | 102,225 | -0.45(-0.76%) |
Jun 16, 2016 | 58.84 | 59.16 | 58.41 | 59.15 | 127,130 | -0.09(-0.16%) |
Jun 15, 2016 | 59.47 | 59.72 | 59.20 | 59.25 | 127,590 | -0.04(-0.06%) |
Jun 14, 2016 | 59.17 | 59.48 | 58.96 | 59.28 | 110,608 | -0.04(-0.06%) |
Jun 13, 2016 | 59.72 | 59.99 | 59.25 | 59.32 | 160,085 | -0.65(-1.08%) |
Jun 10, 2016 | 60.22 | 60.32 | 59.80 | 59.97 | 120,956 | -0.83(-1.37%) |
Jun 09, 2016 | 60.84 | 60.87 | 60.60 | 60.80 | 130,054 | -0.29(-0.48%) |
Jun 08, 2016 | 60.57 | 61.14 | 60.47 | 61.09 | 217,212 | +0.60(+0.99%) |
Jun 07, 2016 | 60.26 | 60.68 | 60.18 | 60.50 | 367,338 | +0.25(+0.42%) |
Jun 06, 2016 | 59.72 | 60.42 | 59.70 | 60.24 | 174,715 | +0.55(+0.92%) |
Jun 03, 2016 | 59.98 | 59.98 | 59.21 | 59.70 | 107,776 | -0.40(-0.67%) |
Jun 02, 2016 | 59.60 | 60.10 | 59.55 | 60.10 | 131,306 | +0.37(+0.62%) |