Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.15 | 61.15 | 60.29 | 60.58 | 4,283,590 | -0.78(-1.27%) |
Aug 30, 2016 | 61.86 | 61.86 | 61.16 | 61.36 | 2,929,996 | -0.09(-0.14%) |
Aug 29, 2016 | 60.77 | 61.50 | 60.38 | 61.44 | 4,231,172 | +0.61(+1.01%) |
Aug 26, 2016 | 61.12 | 61.44 | 60.58 | 60.83 | 4,462,205 | -0.15(-0.25%) |
Aug 25, 2016 | 61.22 | 61.25 | 60.70 | 60.98 | 4,095,191 | -0.28(-0.46%) |
Aug 24, 2016 | 60.60 | 61.44 | 60.36 | 61.26 | 6,797,199 | +0.65(+1.08%) |
Aug 23, 2016 | 60.20 | 60.75 | 60.20 | 60.61 | 3,086,442 | +0.42(+0.69%) |
Aug 22, 2016 | 59.93 | 60.33 | 59.65 | 60.19 | 3,199,295 | -0.14(-0.24%) |
Aug 19, 2016 | 60.62 | 60.81 | 60.17 | 60.33 | 3,796,006 | -0.74(-1.21%) |
Aug 18, 2016 | 60.63 | 61.10 | 60.48 | 61.07 | 5,569,876 | +0.69(+1.14%) |
Aug 17, 2016 | 59.81 | 60.40 | 59.47 | 60.39 | 5,052,868 | +0.47(+0.79%) |
Aug 16, 2016 | 58.94 | 60.11 | 58.73 | 59.92 | 5,441,626 | +0.76(+1.28%) |
Aug 15, 2016 | 59.04 | 59.30 | 58.90 | 59.16 | 6,154,844 | +0.47(+0.79%) |
Aug 12, 2016 | 58.69 | 58.80 | 58.21 | 58.69 | 2,729,280 | +0.17(+0.28%) |
Aug 11, 2016 | 58.21 | 58.79 | 57.79 | 58.53 | 3,462,582 | +0.77(+1.34%) |
Aug 10, 2016 | 58.33 | 58.58 | 57.65 | 57.76 | 3,374,241 | -0.32(-0.56%) |
Aug 09, 2016 | 58.87 | 58.94 | 57.80 | 58.08 | 4,253,974 | -0.54(-0.91%) |
Aug 08, 2016 | 58.48 | 58.88 | 58.21 | 58.62 | 4,285,328 | +0.54(+0.92%) |
Aug 05, 2016 | 58.49 | 58.49 | 57.59 | 58.08 | 4,874,815 | -0.45(-0.77%) |
Aug 04, 2016 | 58.34 | 59.00 | 58.27 | 58.53 | 4,751,660 | -0.10(-0.17%) |
Aug 03, 2016 | 57.96 | 58.65 | 57.01 | 58.63 | 5,958,835 | +0.99(+1.72%) |
Aug 02, 2016 | 58.30 | 58.39 | 56.84 | 57.64 | 7,058,426 | -0.37(-0.64%) |
Aug 01, 2016 | 58.65 | 58.72 | 57.78 | 58.01 | 5,240,931 | -0.90(-1.53%) |
Jul 29, 2016 | 57.87 | 59.03 | 57.74 | 58.91 | 4,073,182 | +0.65(+1.11%) |
Jul 28, 2016 | 58.16 | 58.58 | 57.88 | 58.26 | 4,528,951 | -0.20(-0.34%) |
Jul 27, 2016 | 58.78 | 59.00 | 58.19 | 58.46 | 3,774,273 | -0.42(-0.71%) |
Jul 26, 2016 | 58.50 | 59.03 | 58.31 | 58.88 | 3,468,919 | +0.14(+0.24%) |
Jul 25, 2016 | 59.04 | 59.32 | 58.41 | 58.73 | 5,304,917 | -0.69(-1.15%) |
Jul 22, 2016 | 59.65 | 59.92 | 59.22 | 59.42 | 3,059,107 | -0.28(-0.46%) |
Jul 21, 2016 | 59.84 | 60.31 | 59.58 | 59.69 | 2,571,601 | -0.49(-0.81%) |
Jul 20, 2016 | 60.02 | 60.59 | 59.81 | 60.18 | 2,316,270 | -0.02(-0.03%) |
Jul 19, 2016 | 60.17 | 60.60 | 60.01 | 60.20 | 2,870,280 | -0.32(-0.52%) |
Jul 18, 2016 | 60.70 | 60.80 | 60.33 | 60.51 | 3,526,045 | -0.43(-0.71%) |
Jul 15, 2016 | 60.96 | 61.15 | 60.61 | 60.95 | 4,930,317 | +0.09(+0.14%) |
Jul 14, 2016 | 61.13 | 61.22 | 60.64 | 60.86 | 5,275,191 | +0.30(+0.49%) |
Jul 13, 2016 | 61.08 | 61.15 | 60.09 | 60.56 | 4,642,359 | -0.43(-0.70%) |
Jul 12, 2016 | 61.02 | 61.09 | 60.43 | 60.99 | 5,515,363 | +0.92(+1.54%) |
Jul 11, 2016 | 60.17 | 60.55 | 59.85 | 60.07 | 4,064,947 | +0.06(+0.09%) |
Jul 08, 2016 | 60.30 | 59.47 | 59.40 | 60.01 | 4,826,098 | +0.54(+0.90%) |
Jul 07, 2016 | 59.65 | 59.90 | 59.12 | 59.47 | 5,789,740 | +0.00(+0.00%) |
Jul 06, 2016 | 59.29 | 59.56 | 58.87 | 59.47 | 4,260,381 | +0.18(+0.31%) |
Jul 05, 2016 | 59.04 | 59.69 | 58.75 | 59.29 | 4,565,790 | -0.35(-0.59%) |
Jul 01, 2016 | 59.46 | 59.65 | 59.65 | 59.65 | 5,004,189 | +0.09(+0.15%) |
Jun 30, 2016 | 59.29 | 59.64 | 58.99 | 59.56 | 4,794,410 | +0.37(+0.63%) |
Jun 29, 2016 | 58.32 | 59.39 | 58.24 | 59.19 | 5,494,101 | +0.88(+1.51%) |
Jun 28, 2016 | 58.58 | 58.58 | 57.68 | 58.31 | 5,644,246 | +0.67(+1.16%) |
Jun 27, 2016 | 58.62 | 58.91 | 57.15 | 57.64 | 6,667,820 | -1.69(-2.86%) |
Jun 24, 2016 | 59.66 | 60.26 | 58.99 | 59.33 | 7,106,008 | -2.40(-3.88%) |
Jun 23, 2016 | 61.34 | 61.73 | 60.92 | 61.73 | 5,206,286 | +0.95(+1.57%) |
Jun 22, 2016 | 60.92 | 61.23 | 60.51 | 60.77 | 4,522,096 | -0.05(-0.08%) |
Jun 21, 2016 | 60.15 | 60.92 | 59.76 | 60.82 | 4,013,967 | +0.84(+1.39%) |
Jun 20, 2016 | 59.89 | 60.43 | 59.67 | 59.99 | 4,691,354 | +0.91(+1.53%) |
Jun 17, 2016 | 59.00 | 59.16 | 58.69 | 59.08 | 5,153,879 | +0.39(+0.67%) |
Jun 16, 2016 | 58.62 | 58.83 | 58.19 | 58.69 | 4,285,400 | -0.32(-0.53%) |
Jun 15, 2016 | 59.19 | 59.39 | 58.80 | 59.00 | 3,938,641 | -0.21(-0.36%) |
Jun 14, 2016 | 59.19 | 59.32 | 58.96 | 59.21 | 4,922,578 | -0.10(-0.17%) |
Jun 13, 2016 | 58.99 | 59.66 | 58.83 | 59.32 | 6,437,785 | -0.16(-0.27%) |
Jun 10, 2016 | 59.12 | 59.48 | 58.96 | 59.47 | 5,158,551 | -0.12(-0.20%) |
Jun 09, 2016 | 58.77 | 59.64 | 58.74 | 59.59 | 4,879,892 | +0.13(+0.21%) |
Jun 08, 2016 | 60.38 | 60.67 | 59.36 | 59.47 | 5,256,344 | -0.54(-0.89%) |
Jun 07, 2016 | 59.32 | 60.24 | 58.99 | 60.00 | 5,805,760 | +1.14(+1.94%) |
Jun 06, 2016 | 58.98 | 59.46 | 58.71 | 58.86 | 4,222,709 | +0.45(+0.78%) |
Jun 03, 2016 | 58.92 | 59.10 | 58.05 | 58.41 | 3,282,281 | -0.30(-0.51%) |
Jun 02, 2016 | 58.40 | 58.74 | 58.04 | 58.71 | 2,875,653 | -0.18(-0.30%) |