Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 62.91 | 63.07 | 62.68 | 63.07 | 40,802 | -0.06(-0.09%) |
Aug 30, 2016 | 63.11 | 63.16 | 63.03 | 63.13 | 37,095 | +0.02(+0.03%) |
Aug 29, 2016 | 62.93 | 63.20 | 62.91 | 63.11 | 89,325 | +0.40(+0.63%) |
Aug 26, 2016 | 62.80 | 63.24 | 62.57 | 62.72 | 78,229 | -0.09(-0.14%) |
Aug 25, 2016 | 62.82 | 62.93 | 62.71 | 62.80 | 7,201 | -0.09(-0.14%) |
Aug 24, 2016 | 63.14 | 63.25 | 62.78 | 62.89 | 58,251 | -0.34(-0.54%) |
Aug 23, 2016 | 63.13 | 63.39 | 63.13 | 63.23 | 7,945 | +0.31(+0.49%) |
Aug 22, 2016 | 62.90 | 63.00 | 62.74 | 62.92 | 9,161 | -0.11(-0.17%) |
Aug 19, 2016 | 62.90 | 63.10 | 62.69 | 63.03 | 35,721 | -0.04(-0.06%) |
Aug 18, 2016 | 62.86 | 63.08 | 62.86 | 63.06 | 16,879 | +0.23(+0.37%) |
Aug 17, 2016 | 62.59 | 62.84 | 62.47 | 62.83 | 4,794 | -0.01(-0.02%) |
Aug 16, 2016 | 62.86 | 62.95 | 62.84 | 62.84 | 10,239 | -0.22(-0.35%) |
Aug 15, 2016 | 62.76 | 63.13 | 62.76 | 63.06 | 21,073 | +0.43(+0.68%) |
Aug 12, 2016 | 62.53 | 62.67 | 62.48 | 62.64 | 14,542 | -0.04(-0.06%) |
Aug 11, 2016 | 62.56 | 62.77 | 62.40 | 62.68 | 66,407 | +0.45(+0.73%) |
Aug 10, 2016 | 62.48 | 62.48 | 62.16 | 62.22 | 6,136 | -0.31(-0.49%) |
Aug 09, 2016 | 62.62 | 62.65 | 62.47 | 62.53 | 7,925 | +0.06(+0.09%) |
Aug 08, 2016 | 62.58 | 62.73 | 62.47 | 62.47 | 7,318 | -0.04(-0.06%) |
Aug 05, 2016 | 62.06 | 62.53 | 62.06 | 62.51 | 9,977 | +0.79(+1.28%) |
Aug 04, 2016 | 61.77 | 61.85 | 61.66 | 61.72 | 5,042 | +0.01(+0.02%) |
Aug 03, 2016 | 61.21 | 61.74 | 61.20 | 61.71 | 15,771 | +0.47(+0.77%) |
Aug 02, 2016 | 61.89 | 61.89 | 60.98 | 61.24 | 18,532 | -0.78(-1.26%) |
Aug 01, 2016 | 62.21 | 62.28 | 61.92 | 62.02 | 55,085 | -0.28(-0.45%) |
Jul 29, 2016 | 62.07 | 62.30 | 61.99 | 62.30 | 8,640 | +0.01(+0.01%) |
Jul 28, 2016 | 62.17 | 62.37 | 61.99 | 62.29 | 7,361 | -0.20(-0.32%) |
Jul 27, 2016 | 62.74 | 62.76 | 62.31 | 62.49 | 51,357 | -0.04(-0.06%) |
Jul 26, 2016 | 62.41 | 62.59 | 62.31 | 62.53 | 140,176 | +0.17(+0.28%) |
Jul 25, 2016 | 62.46 | 62.46 | 62.23 | 62.36 | 9,662 | -0.13(-0.20%) |
Jul 22, 2016 | 62.31 | 62.48 | 62.23 | 62.48 | 9,720 | +0.28(+0.45%) |
Jul 21, 2016 | 62.54 | 62.54 | 62.03 | 62.20 | 10,224 | -0.22(-0.36%) |
Jul 20, 2016 | 62.11 | 62.49 | 62.06 | 62.43 | 9,169 | +0.37(+0.59%) |
Jul 19, 2016 | 61.91 | 62.09 | 61.88 | 62.06 | 74,822 | -0.12(-0.19%) |
Jul 18, 2016 | 62.02 | 62.26 | 61.97 | 62.17 | 48,182 | +0.19(+0.31%) |
Jul 15, 2016 | 61.97 | 62.05 | 61.86 | 61.98 | 15,928 | -0.01(-0.02%) |
Jul 14, 2016 | 62.10 | 62.16 | 61.94 | 61.99 | 6,832 | +0.43(+0.69%) |
Jul 13, 2016 | 61.65 | 61.69 | 61.29 | 61.57 | 158,331 | +0.02(+0.03%) |
Jul 12, 2016 | 61.20 | 61.60 | 61.20 | 61.55 | 191,369 | +0.79(+1.31%) |
Jul 11, 2016 | 60.61 | 60.89 | 60.61 | 60.75 | 11,582 | +0.27(+0.45%) |
Jul 08, 2016 | 59.84 | 60.55 | 59.38 | 60.48 | 23,839 | +1.10(+1.86%) |
Jul 07, 2016 | 59.43 | 59.88 | 59.16 | 59.38 | 3,960,159 | +0.07(+0.11%) |
Jul 06, 2016 | 58.50 | 59.31 | 58.50 | 59.31 | 12,773 | +0.42(+0.71%) |
Jul 05, 2016 | 59.33 | 59.33 | 58.65 | 58.90 | 30,515 | -0.83(-1.39%) |
Jul 01, 2016 | 59.58 | 59.73 | 59.73 | 59.73 | 12,098 | +0.13(+0.21%) |
Jun 30, 2016 | 58.80 | 59.60 | 58.58 | 59.60 | 23,238 | +0.90(+1.53%) |
Jun 29, 2016 | 58.17 | 58.83 | 58.17 | 58.70 | 27,978 | +1.06(+1.85%) |
Jun 28, 2016 | 57.25 | 57.70 | 57.03 | 57.64 | 39,232 | +1.12(+1.98%) |
Jun 27, 2016 | 57.58 | 57.58 | 56.28 | 56.52 | 53,139 | -1.54(-2.65%) |
Jun 24, 2016 | 58.61 | 59.19 | 57.98 | 58.05 | 178,530 | -2.51(-4.15%) |
Jun 23, 2016 | 60.40 | 60.57 | 60.28 | 60.57 | 23,893 | +0.95(+1.59%) |
Jun 22, 2016 | 60.05 | 60.09 | 59.57 | 59.62 | 7,150 | -0.11(-0.18%) |
Jun 21, 2016 | 59.59 | 59.81 | 59.48 | 59.73 | 197,754 | +0.10(+0.17%) |
Jun 20, 2016 | 59.88 | 60.17 | 59.63 | 59.63 | 5,596 | +0.38(+0.63%) |
Jun 17, 2016 | 59.11 | 59.43 | 59.05 | 59.25 | 13,323 | +0.14(+0.24%) |
Jun 16, 2016 | 58.91 | 59.19 | 58.40 | 59.11 | 15,965 | -0.02(-0.03%) |
Jun 15, 2016 | 59.19 | 59.55 | 59.05 | 59.13 | 170,834 | +0.01(+0.02%) |
Jun 14, 2016 | 59.40 | 59.46 | 58.77 | 59.12 | 21,944 | -0.38(-0.65%) |
Jun 13, 2016 | 59.82 | 59.91 | 59.46 | 59.50 | 15,653 | -0.64(-1.07%) |
Jun 10, 2016 | 60.27 | 60.33 | 59.92 | 60.15 | 144,093 | -0.70(-1.15%) |
Jun 09, 2016 | 60.75 | 60.88 | 60.56 | 60.85 | 25,906 | -0.17(-0.28%) |
Jun 08, 2016 | 60.86 | 61.07 | 60.86 | 61.02 | 145,504 | +0.14(+0.24%) |
Jun 07, 2016 | 60.88 | 61.07 | 60.72 | 60.88 | 74,121 | +0.26(+0.43%) |
Jun 06, 2016 | 60.39 | 60.74 | 60.39 | 60.62 | 17,078 | +0.40(+0.67%) |
Jun 03, 2016 | 60.45 | 60.45 | 59.87 | 60.21 | 11,627 | -0.34(-0.56%) |
Jun 02, 2016 | 60.23 | 60.55 | 60.23 | 60.55 | 22,105 | +0.24(+0.40%) |