Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 62.56 | 62.95 | 62.36 | 62.85 | 2,135,087 | +0.12(+0.19%) |
Aug 30, 2016 | 63.10 | 63.00 | 62.46 | 62.73 | 2,017,203 | -0.37(-0.59%) |
Aug 29, 2016 | 62.30 | 63.20 | 62.27 | 63.10 | 2,598,944 | +0.78(+1.25%) |
Aug 26, 2016 | 63.05 | 63.05 | 62.27 | 62.32 | 2,226,240 | -0.32(-0.50%) |
Aug 25, 2016 | 62.26 | 63.27 | 62.25 | 62.64 | 2,873,625 | +0.39(+0.63%) |
Aug 24, 2016 | 62.55 | 62.61 | 62.08 | 62.25 | 1,733,002 | -0.18(-0.29%) |
Aug 23, 2016 | 62.63 | 62.76 | 62.20 | 62.43 | 2,474,518 | -0.32(-0.50%) |
Aug 22, 2016 | 62.43 | 62.77 | 62.17 | 62.75 | 2,038,233 | +0.60(+0.96%) |
Aug 19, 2016 | 62.17 | 62.22 | 61.84 | 62.15 | 2,681,138 | -0.12(-0.20%) |
Aug 18, 2016 | 61.90 | 62.45 | 61.66 | 62.27 | 2,641,919 | +0.54(+0.87%) |
Aug 17, 2016 | 61.60 | 61.83 | 61.28 | 61.73 | 3,278,215 | +0.11(+0.17%) |
Aug 16, 2016 | 62.22 | 62.32 | 61.61 | 61.63 | 2,732,280 | -0.70(-1.12%) |
Aug 15, 2016 | 62.25 | 62.49 | 61.88 | 62.32 | 2,466,581 | -0.23(-0.37%) |
Aug 12, 2016 | 61.97 | 62.71 | 61.81 | 62.56 | 2,245,021 | +0.66(+1.07%) |
Aug 11, 2016 | 62.13 | 62.21 | 61.54 | 61.89 | 2,746,058 | -0.06(-0.09%) |
Aug 10, 2016 | 61.75 | 62.25 | 61.66 | 61.95 | 1,742,958 | +0.14(+0.23%) |
Aug 09, 2016 | 61.65 | 62.61 | 61.42 | 61.81 | 3,210,177 | +0.33(+0.54%) |
Aug 08, 2016 | 62.14 | 62.63 | 60.26 | 61.48 | 5,932,304 | +0.36(+0.58%) |
Aug 05, 2016 | 61.13 | 61.27 | 60.50 | 61.12 | 3,552,564 | +0.07(+0.11%) |
Aug 04, 2016 | 60.84 | 61.32 | 60.59 | 61.05 | 3,361,193 | +0.49(+0.81%) |
Aug 03, 2016 | 61.12 | 61.12 | 60.39 | 60.56 | 2,769,690 | -0.42(-0.69%) |
Aug 02, 2016 | 61.65 | 62.13 | 60.93 | 60.99 | 2,858,435 | -0.66(-1.08%) |
Aug 01, 2016 | 61.18 | 61.79 | 61.16 | 61.65 | 3,076,019 | +0.56(+0.92%) |
Jul 29, 2016 | 60.71 | 61.41 | 60.61 | 61.09 | 2,668,416 | +0.46(+0.75%) |
Jul 28, 2016 | 59.86 | 60.91 | 59.69 | 60.63 | 3,173,731 | +0.74(+1.23%) |
Jul 27, 2016 | 60.19 | 60.48 | 59.79 | 59.89 | 3,457,341 | -0.53(-0.88%) |
Jul 26, 2016 | 61.00 | 61.24 | 60.32 | 60.42 | 2,865,093 | -0.42(-0.70%) |
Jul 25, 2016 | 59.97 | 60.98 | 59.94 | 60.85 | 3,121,028 | +0.76(+1.27%) |
Jul 22, 2016 | 59.15 | 60.27 | 59.07 | 60.08 | 3,419,813 | +1.05(+1.77%) |
Jul 21, 2016 | 58.68 | 59.06 | 58.54 | 59.04 | 2,445,922 | +0.38(+0.65%) |
Jul 20, 2016 | 58.95 | 59.05 | 58.49 | 58.66 | 3,334,547 | -0.34(-0.58%) |
Jul 19, 2016 | 58.09 | 59.06 | 57.90 | 59.00 | 3,853,296 | +0.99(+1.70%) |
Jul 18, 2016 | 57.74 | 58.64 | 57.68 | 58.01 | 3,072,685 | +0.27(+0.46%) |
Jul 15, 2016 | 58.10 | 58.16 | 57.72 | 57.74 | 2,581,270 | -0.23(-0.40%) |
Jul 14, 2016 | 57.20 | 58.09 | 56.95 | 57.97 | 2,623,956 | +0.53(+0.92%) |
Jul 13, 2016 | 56.56 | 57.55 | 55.92 | 57.44 | 3,372,965 | +0.46(+0.80%) |
Jul 12, 2016 | 56.85 | 57.24 | 56.67 | 56.99 | 2,271,802 | +0.16(+0.28%) |
Jul 11, 2016 | 57.08 | 57.44 | 56.66 | 56.83 | 2,443,736 | -0.37(-0.65%) |
Jul 08, 2016 | 56.29 | 57.24 | 56.16 | 57.20 | 2,898,689 | +1.05(+1.86%) |
Jul 07, 2016 | 56.44 | 56.44 | 55.80 | 56.16 | 3,375,699 | +0.00(+0.00%) |
Jul 06, 2016 | 55.57 | 56.52 | 55.44 | 56.16 | 5,442,613 | +0.80(+1.45%) |
Jul 05, 2016 | 54.81 | 55.60 | 54.63 | 55.35 | 3,998,099 | +0.56(+1.01%) |
Jul 01, 2016 | 55.29 | 54.80 | 54.80 | 54.80 | 3,090,895 | -0.64(-1.15%) |
Jun 30, 2016 | 53.38 | 55.45 | 53.32 | 55.43 | 5,876,865 | +2.12(+3.99%) |
Jun 29, 2016 | 53.61 | 53.65 | 52.42 | 53.31 | 3,929,530 | +0.02(+0.05%) |
Jun 28, 2016 | 53.77 | 54.07 | 52.60 | 53.29 | 4,825,541 | -0.86(-1.59%) |
Jun 27, 2016 | 52.45 | 54.34 | 52.34 | 54.15 | 6,042,677 | +1.39(+2.63%) |
Jun 24, 2016 | 51.63 | 53.79 | 51.47 | 52.76 | 8,278,215 | +0.17(+0.33%) |
Jun 23, 2016 | 52.31 | 52.60 | 52.04 | 52.59 | 3,832,173 | +0.56(+1.08%) |
Jun 22, 2016 | 51.75 | 52.18 | 51.63 | 52.02 | 4,421,713 | +0.41(+0.80%) |
Jun 21, 2016 | 51.04 | 51.92 | 51.04 | 51.61 | 4,094,305 | +0.74(+1.45%) |
Jun 20, 2016 | 51.06 | 51.51 | 50.86 | 50.87 | 3,322,469 | +0.06(+0.11%) |
Jun 17, 2016 | 50.89 | 51.03 | 50.39 | 50.81 | 5,934,582 | -0.22(-0.44%) |
Jun 16, 2016 | 50.10 | 51.05 | 49.96 | 51.04 | 4,761,253 | +0.94(+1.87%) |
Jun 15, 2016 | 50.06 | 50.43 | 49.82 | 50.10 | 2,947,026 | +0.06(+0.12%) |
Jun 14, 2016 | 49.83 | 50.50 | 49.70 | 50.04 | 4,344,087 | +0.30(+0.60%) |
Jun 13, 2016 | 50.03 | 50.48 | 49.34 | 49.74 | 4,162,071 | -0.53(-1.06%) |
Jun 10, 2016 | 50.70 | 50.94 | 50.02 | 50.27 | 4,622,852 | -0.59(-1.16%) |
Jun 09, 2016 | 49.66 | 51.07 | 49.49 | 50.86 | 6,150,627 | +1.26(+2.54%) |
Jun 08, 2016 | 50.52 | 50.63 | 49.39 | 49.60 | 7,037,644 | -0.90(-1.77%) |
Jun 07, 2016 | 50.60 | 51.32 | 50.40 | 50.50 | 4,919,401 | -0.03(-0.07%) |
Jun 06, 2016 | 50.88 | 51.74 | 50.06 | 50.53 | 7,572,086 | -1.93(-3.69%) |
Jun 03, 2016 | 52.00 | 52.65 | 51.19 | 52.46 | 5,182,142 | +0.51(+0.97%) |
Jun 02, 2016 | 53.45 | 53.45 | 51.87 | 51.96 | 4,895,318 | -1.42(-2.66%) |