Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.00 | 62.15 | 60.99 | 62.05 | 7,073,122 | +1.10(+1.81%) |
Aug 30, 2016 | 60.34 | 61.19 | 60.34 | 60.95 | 3,567,140 | +0.61(+1.01%) |
Aug 29, 2016 | 59.91 | 60.71 | 59.70 | 60.34 | 3,479,413 | +0.41(+0.68%) |
Aug 26, 2016 | 59.79 | 60.35 | 59.58 | 59.93 | 2,529,389 | +0.34(+0.57%) |
Aug 25, 2016 | 59.23 | 59.88 | 59.16 | 59.59 | 1,999,205 | +0.13(+0.22%) |
Aug 24, 2016 | 59.67 | 60.08 | 59.33 | 59.46 | 2,337,445 | -0.15(-0.25%) |
Aug 23, 2016 | 59.73 | 60.07 | 59.61 | 59.61 | 2,155,795 | +0.10(+0.16%) |
Aug 22, 2016 | 59.39 | 59.63 | 59.00 | 59.52 | 2,167,331 | +0.10(+0.18%) |
Aug 19, 2016 | 58.96 | 59.52 | 58.92 | 59.41 | 2,854,371 | +0.30(+0.51%) |
Aug 18, 2016 | 59.18 | 59.43 | 59.02 | 59.11 | 2,820,006 | -0.07(-0.12%) |
Aug 17, 2016 | 59.36 | 59.50 | 58.90 | 59.18 | 3,242,899 | -0.29(-0.48%) |
Aug 16, 2016 | 59.16 | 59.75 | 59.10 | 59.46 | 3,066,423 | +0.01(+0.01%) |
Aug 15, 2016 | 58.94 | 59.72 | 58.94 | 59.46 | 3,163,878 | +0.53(+0.90%) |
Aug 12, 2016 | 58.47 | 58.98 | 58.22 | 58.93 | 2,421,988 | +0.05(+0.09%) |
Aug 11, 2016 | 58.10 | 58.94 | 57.90 | 58.88 | 3,069,794 | +0.94(+1.63%) |
Aug 10, 2016 | 58.70 | 58.78 | 57.73 | 57.93 | 2,709,882 | -0.81(-1.37%) |
Aug 09, 2016 | 59.04 | 59.10 | 58.55 | 58.74 | 2,069,660 | -0.34(-0.57%) |
Aug 08, 2016 | 59.13 | 59.64 | 58.88 | 59.07 | 2,019,153 | +0.06(+0.10%) |
Aug 05, 2016 | 58.15 | 59.23 | 58.15 | 59.01 | 4,264,953 | +1.65(+2.87%) |
Aug 04, 2016 | 57.38 | 57.76 | 57.26 | 57.37 | 2,535,776 | +0.04(+0.08%) |
Aug 03, 2016 | 56.98 | 57.69 | 56.85 | 57.32 | 4,603,601 | +0.22(+0.38%) |
Aug 02, 2016 | 57.63 | 57.79 | 56.85 | 57.11 | 5,118,847 | -0.63(-1.09%) |
Aug 01, 2016 | 57.95 | 58.16 | 57.44 | 57.74 | 3,968,692 | -0.04(-0.07%) |
Jul 29, 2016 | 57.88 | 58.33 | 57.75 | 57.78 | 4,217,237 | -0.34(-0.59%) |
Jul 28, 2016 | 58.13 | 58.36 | 57.52 | 58.13 | 3,575,371 | -0.37(-0.63%) |
Jul 27, 2016 | 58.17 | 59.00 | 58.03 | 58.50 | 3,610,621 | +0.19(+0.33%) |
Jul 26, 2016 | 57.97 | 58.56 | 57.64 | 58.31 | 3,480,170 | +0.30(+0.52%) |
Jul 25, 2016 | 57.59 | 58.46 | 57.50 | 58.00 | 5,077,630 | +0.27(+0.46%) |
Jul 22, 2016 | 57.28 | 58.00 | 55.99 | 57.74 | 10,022,298 | -0.83(-1.41%) |
Jul 21, 2016 | 58.09 | 58.97 | 57.92 | 58.56 | 4,121,137 | +0.33(+0.56%) |
Jul 20, 2016 | 58.61 | 58.72 | 57.85 | 58.24 | 3,361,293 | -0.10(-0.18%) |
Jul 19, 2016 | 58.55 | 58.67 | 58.15 | 58.34 | 2,479,798 | -0.34(-0.57%) |
Jul 18, 2016 | 58.96 | 59.04 | 58.42 | 58.68 | 2,600,841 | -0.03(-0.04%) |
Jul 15, 2016 | 59.51 | 59.59 | 58.33 | 58.70 | 6,691,609 | -0.60(-1.02%) |
Jul 14, 2016 | 59.70 | 59.87 | 58.69 | 59.31 | 3,813,030 | +0.78(+1.34%) |
Jul 13, 2016 | 58.35 | 58.77 | 57.67 | 58.52 | 4,192,528 | +0.08(+0.13%) |
Jul 12, 2016 | 57.74 | 58.67 | 57.70 | 58.44 | 5,776,132 | +1.37(+2.40%) |
Jul 11, 2016 | 56.14 | 57.18 | 56.04 | 57.07 | 5,700,470 | +1.34(+2.40%) |
Jul 08, 2016 | 54.74 | 55.94 | 53.31 | 55.74 | 5,745,483 | +2.43(+4.56%) |
Jul 07, 2016 | 52.72 | 53.88 | 52.72 | 53.31 | 5,392,410 | +0.53(+1.00%) |
Jul 06, 2016 | 51.90 | 52.80 | 51.39 | 52.78 | 3,297,363 | +0.36(+0.69%) |
Jul 05, 2016 | 53.53 | 53.71 | 52.24 | 52.42 | 3,867,431 | -1.81(-3.34%) |
Jul 01, 2016 | 54.68 | 54.23 | 54.23 | 54.23 | 3,659,875 | -0.47(-0.87%) |
Jun 30, 2016 | 53.77 | 54.72 | 52.91 | 54.71 | 7,418,101 | +1.37(+2.57%) |
Jun 29, 2016 | 52.17 | 53.38 | 51.90 | 53.34 | 5,189,859 | +1.95(+3.79%) |
Jun 28, 2016 | 51.04 | 51.48 | 50.53 | 51.39 | 7,581,699 | +1.30(+2.60%) |
Jun 27, 2016 | 52.41 | 52.41 | 49.98 | 50.09 | 10,393,686 | -3.21(-6.03%) |
Jun 24, 2016 | 53.88 | 55.37 | 53.19 | 53.30 | 9,421,378 | -3.20(-5.67%) |
Jun 23, 2016 | 55.79 | 56.55 | 55.61 | 56.51 | 3,422,124 | +1.44(+2.61%) |
Jun 22, 2016 | 55.39 | 55.85 | 55.03 | 55.07 | 3,099,979 | -0.28(-0.50%) |
Jun 21, 2016 | 55.92 | 55.98 | 54.74 | 55.34 | 5,219,586 | -0.03(-0.05%) |
Jun 20, 2016 | 56.67 | 56.81 | 55.27 | 55.37 | 5,990,740 | +0.08(+0.14%) |
Jun 17, 2016 | 55.38 | 55.82 | 54.96 | 55.29 | 7,187,663 | -0.05(-0.09%) |
Jun 16, 2016 | 55.21 | 55.52 | 54.03 | 55.34 | 6,148,678 | -0.34(-0.60%) |
Jun 15, 2016 | 56.36 | 57.05 | 55.53 | 55.68 | 11,018,398 | +0.18(+0.33%) |
Jun 14, 2016 | 59.02 | 59.02 | 54.92 | 55.50 | 17,347,326 | -3.94(-6.62%) |
Jun 13, 2016 | 59.83 | 60.66 | 59.40 | 59.43 | 2,895,703 | -0.90(-1.48%) |
Jun 10, 2016 | 60.55 | 60.77 | 60.11 | 60.33 | 2,909,281 | -0.72(-1.17%) |
Jun 09, 2016 | 61.54 | 61.55 | 60.42 | 61.05 | 3,192,485 | -1.06(-1.71%) |
Jun 08, 2016 | 61.80 | 62.50 | 61.52 | 62.10 | 3,703,947 | -0.22(-0.35%) |
Jun 07, 2016 | 62.88 | 62.93 | 62.29 | 62.32 | 2,611,770 | -0.43(-0.69%) |
Jun 06, 2016 | 61.73 | 63.16 | 61.49 | 62.75 | 2,812,580 | +1.08(+1.75%) |
Jun 03, 2016 | 62.26 | 62.35 | 60.70 | 61.67 | 4,038,143 | -1.53(-2.43%) |
Jun 02, 2016 | 63.04 | 63.21 | 62.55 | 63.21 | 1,737,021 | +0.14(+0.22%) |