Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 65.20 | 65.53 | 64.57 | 65.21 | 423,948 | -0.14(-0.21%) |
Aug 30, 2016 | 64.61 | 65.37 | 64.61 | 65.35 | 188,463 | +0.74(+1.15%) |
Aug 29, 2016 | 64.86 | 65.40 | 64.26 | 64.61 | 228,539 | -0.24(-0.37%) |
Aug 26, 2016 | 67.01 | 67.43 | 64.71 | 64.85 | 959,343 | -2.09(-3.13%) |
Aug 25, 2016 | 66.43 | 67.75 | 66.43 | 66.94 | 7,371,715 | +0.19(+0.28%) |
Aug 24, 2016 | 65.81 | 67.49 | 65.81 | 66.76 | 464,599 | +1.11(+1.69%) |
Aug 23, 2016 | 66.03 | 66.36 | 65.61 | 65.64 | 121,036 | -0.21(-0.32%) |
Aug 22, 2016 | 64.99 | 65.87 | 64.66 | 65.86 | 230,792 | +0.54(+0.82%) |
Aug 19, 2016 | 64.92 | 65.50 | 64.57 | 65.32 | 242,502 | +0.19(+0.28%) |
Aug 18, 2016 | 64.89 | 65.73 | 64.87 | 65.13 | 306,840 | +0.10(+0.16%) |
Aug 17, 2016 | 64.39 | 65.32 | 64.20 | 65.03 | 228,237 | +0.41(+0.63%) |
Aug 16, 2016 | 64.77 | 64.99 | 64.39 | 64.62 | 197,242 | -0.20(-0.31%) |
Aug 15, 2016 | 64.36 | 65.01 | 63.90 | 64.83 | 231,209 | +0.59(+0.92%) |
Aug 12, 2016 | 64.58 | 64.82 | 63.59 | 64.23 | 376,319 | -0.26(-0.40%) |
Aug 11, 2016 | 61.34 | 64.79 | 60.90 | 64.49 | 872,587 | +4.73(+7.92%) |
Aug 10, 2016 | 60.02 | 60.33 | 58.96 | 59.76 | 209,085 | -0.23(-0.39%) |
Aug 09, 2016 | 60.17 | 60.26 | 59.41 | 59.99 | 340,753 | -0.09(-0.15%) |
Aug 08, 2016 | 60.03 | 60.38 | 59.71 | 60.08 | 139,883 | +0.03(+0.05%) |
Aug 05, 2016 | 58.73 | 60.08 | 58.24 | 60.06 | 206,878 | +1.82(+3.12%) |
Aug 04, 2016 | 57.56 | 58.40 | 57.18 | 58.24 | 321,022 | +0.76(+1.32%) |
Aug 03, 2016 | 56.65 | 57.48 | 56.37 | 57.48 | 199,562 | +0.79(+1.39%) |
Aug 02, 2016 | 58.00 | 58.30 | 56.67 | 56.69 | 172,677 | -1.44(-2.47%) |
Aug 01, 2016 | 57.61 | 58.16 | 56.99 | 58.13 | 225,930 | +0.36(+0.63%) |
Jul 29, 2016 | 57.91 | 58.20 | 57.30 | 57.77 | 201,756 | -0.40(-0.68%) |
Jul 28, 2016 | 58.69 | 58.69 | 57.88 | 58.17 | 223,053 | -0.75(-1.27%) |
Jul 27, 2016 | 59.32 | 59.78 | 58.44 | 58.92 | 267,882 | -0.52(-0.87%) |
Jul 26, 2016 | 59.27 | 59.73 | 58.80 | 59.44 | 328,781 | -0.04(-0.06%) |
Jul 25, 2016 | 60.14 | 60.26 | 59.11 | 59.47 | 215,349 | -0.89(-1.47%) |
Jul 22, 2016 | 59.08 | 60.44 | 58.46 | 60.36 | 212,887 | +1.30(+2.20%) |
Jul 21, 2016 | 59.57 | 59.91 | 58.69 | 59.07 | 165,922 | -0.52(-0.87%) |
Jul 20, 2016 | 59.20 | 59.86 | 58.82 | 59.58 | 208,224 | +0.54(+0.91%) |
Jul 19, 2016 | 58.96 | 59.62 | 58.33 | 59.05 | 225,229 | +0.05(+0.08%) |
Jul 18, 2016 | 58.67 | 59.29 | 58.47 | 59.00 | 168,601 | +0.34(+0.58%) |
Jul 15, 2016 | 59.26 | 59.34 | 58.39 | 58.66 | 181,231 | -0.08(-0.14%) |
Jul 14, 2016 | 58.89 | 59.44 | 58.43 | 58.74 | 139,720 | +0.54(+0.92%) |
Jul 13, 2016 | 58.88 | 58.91 | 57.68 | 58.20 | 235,175 | -0.62(-1.06%) |
Jul 12, 2016 | 58.70 | 59.19 | 58.16 | 58.82 | 252,522 | +0.84(+1.45%) |
Jul 11, 2016 | 57.43 | 58.10 | 56.87 | 57.98 | 324,682 | +0.94(+1.64%) |
Jul 08, 2016 | 56.20 | 57.11 | 55.83 | 57.05 | 217,618 | +1.21(+2.17%) |
Jul 07, 2016 | 56.56 | 57.03 | 55.42 | 55.83 | 164,634 | -0.67(-1.18%) |
Jul 06, 2016 | 54.91 | 56.97 | 54.69 | 56.50 | 597,843 | +1.36(+2.47%) |
Jul 05, 2016 | 55.66 | 56.12 | 54.08 | 55.14 | 268,725 | -1.07(-1.90%) |
Jul 01, 2016 | 55.12 | 56.20 | 56.20 | 56.20 | 255,474 | +1.10(+2.00%) |
Jun 30, 2016 | 53.39 | 55.14 | 53.38 | 55.10 | 308,679 | +1.71(+3.21%) |
Jun 29, 2016 | 52.83 | 53.48 | 52.25 | 53.39 | 297,729 | +1.31(+2.51%) |
Jun 28, 2016 | 53.01 | 53.38 | 51.81 | 52.08 | 363,381 | -0.27(-0.51%) |
Jun 27, 2016 | 54.00 | 54.00 | 51.63 | 52.35 | 346,875 | -2.43(-4.43%) |
Jun 24, 2016 | 56.62 | 57.41 | 54.62 | 54.78 | 307,828 | -4.60(-7.75%) |
Jun 23, 2016 | 58.69 | 59.62 | 58.18 | 59.38 | 151,712 | +1.57(+2.71%) |
Jun 22, 2016 | 58.17 | 58.70 | 57.75 | 57.81 | 140,578 | -0.07(-0.13%) |
Jun 21, 2016 | 58.92 | 59.06 | 57.44 | 57.89 | 268,442 | -0.82(-1.40%) |
Jun 20, 2016 | 59.42 | 60.08 | 58.69 | 58.71 | 183,332 | +0.25(+0.43%) |
Jun 17, 2016 | 58.22 | 58.94 | 57.93 | 58.46 | 420,005 | +0.46(+0.80%) |
Jun 16, 2016 | 58.00 | 58.22 | 57.04 | 58.00 | 220,163 | -0.49(-0.84%) |
Jun 15, 2016 | 58.92 | 59.72 | 58.45 | 58.49 | 205,097 | -0.13(-0.22%) |
Jun 14, 2016 | 59.23 | 60.01 | 58.09 | 58.62 | 185,318 | -0.88(-1.48%) |
Jun 13, 2016 | 59.70 | 60.12 | 59.32 | 59.50 | 118,136 | -0.68(-1.12%) |
Jun 10, 2016 | 60.81 | 61.28 | 60.00 | 60.18 | 157,737 | -1.20(-1.96%) |
Jun 09, 2016 | 61.62 | 61.82 | 61.15 | 61.38 | 187,071 | -0.71(-1.15%) |
Jun 08, 2016 | 62.72 | 62.95 | 61.86 | 62.09 | 188,656 | -0.07(-0.11%) |
Jun 07, 2016 | 61.91 | 62.40 | 61.72 | 62.16 | 179,121 | +0.43(+0.70%) |
Jun 06, 2016 | 59.97 | 61.91 | 59.88 | 61.73 | 301,864 | +2.08(+3.49%) |
Jun 03, 2016 | 59.15 | 60.07 | 58.08 | 59.65 | 306,572 | +0.41(+0.69%) |
Jun 02, 2016 | 59.14 | 59.75 | 58.77 | 59.24 | 548,932 | +0.31(+0.53%) |