Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.91 | 65.88 | 64.71 | 65.55 | 2,415,190 | +0.58(+0.89%) |
Aug 30, 2016 | 65.14 | 66.36 | 64.65 | 64.97 | 4,453,255 | -0.89(-1.36%) |
Aug 29, 2016 | 65.49 | 66.24 | 65.23 | 65.86 | 2,306,128 | +0.33(+0.51%) |
Aug 26, 2016 | 65.10 | 65.67 | 64.57 | 65.53 | 3,004,085 | +0.45(+0.69%) |
Aug 25, 2016 | 64.06 | 65.45 | 64.01 | 65.08 | 3,187,766 | +0.91(+1.42%) |
Aug 24, 2016 | 64.75 | 65.06 | 63.90 | 64.17 | 2,442,744 | -0.43(-0.66%) |
Aug 23, 2016 | 64.03 | 64.71 | 63.82 | 64.60 | 2,023,396 | +1.02(+1.60%) |
Aug 22, 2016 | 63.34 | 63.82 | 62.99 | 63.59 | 1,982,443 | +0.29(+0.46%) |
Aug 19, 2016 | 62.66 | 64.27 | 62.66 | 63.30 | 3,551,945 | +0.43(+0.68%) |
Aug 18, 2016 | 61.71 | 63.09 | 61.54 | 62.87 | 4,277,676 | +1.41(+2.29%) |
Aug 17, 2016 | 61.03 | 61.66 | 60.59 | 61.46 | 3,548,661 | +0.52(+0.85%) |
Aug 16, 2016 | 60.72 | 61.12 | 60.07 | 60.94 | 2,745,939 | +0.09(+0.14%) |
Aug 15, 2016 | 59.20 | 60.93 | 59.15 | 60.85 | 2,533,347 | +1.72(+2.92%) |
Aug 12, 2016 | 59.06 | 59.41 | 58.67 | 59.13 | 1,658,548 | +0.11(+0.18%) |
Aug 11, 2016 | 58.12 | 59.17 | 57.98 | 59.02 | 1,805,404 | +0.88(+1.51%) |
Aug 10, 2016 | 58.69 | 58.70 | 57.53 | 58.15 | 1,582,301 | -0.52(-0.88%) |
Aug 09, 2016 | 58.18 | 59.22 | 58.08 | 58.66 | 1,970,423 | +0.93(+1.61%) |
Aug 08, 2016 | 58.29 | 58.86 | 57.54 | 57.74 | 1,411,957 | -0.53(-0.92%) |
Aug 05, 2016 | 57.43 | 58.29 | 57.04 | 58.27 | 2,488,008 | +1.22(+2.13%) |
Aug 04, 2016 | 56.43 | 57.14 | 56.05 | 57.05 | 3,505,954 | +0.67(+1.20%) |
Aug 03, 2016 | 55.45 | 56.94 | 55.42 | 56.38 | 3,971,292 | -0.57(-1.00%) |
Aug 02, 2016 | 57.41 | 57.75 | 56.41 | 56.95 | 2,630,548 | -0.72(-1.25%) |
Aug 01, 2016 | 57.47 | 58.30 | 57.37 | 57.67 | 2,377,973 | +0.10(+0.18%) |
Jul 29, 2016 | 57.96 | 58.15 | 57.12 | 57.56 | 1,808,731 | -0.39(-0.68%) |
Jul 28, 2016 | 57.69 | 58.06 | 56.85 | 57.95 | 2,674,761 | +0.00(+0.00%) |
Jul 27, 2016 | 59.41 | 59.45 | 57.74 | 57.95 | 5,392,136 | +0.52(+0.91%) |
Jul 26, 2016 | 56.99 | 57.86 | 55.84 | 57.43 | 4,943,366 | +0.81(+1.43%) |
Jul 25, 2016 | 56.66 | 57.13 | 56.39 | 56.62 | 4,844,054 | +0.11(+0.20%) |
Jul 22, 2016 | 58.19 | 58.55 | 54.41 | 56.51 | 14,649,103 | -5.33(-8.62%) |
Jul 21, 2016 | 61.03 | 62.19 | 60.82 | 61.83 | 6,168,393 | +1.25(+2.06%) |
Jul 20, 2016 | 59.70 | 60.85 | 59.25 | 60.59 | 3,692,855 | +1.01(+1.70%) |
Jul 19, 2016 | 59.58 | 59.77 | 59.12 | 59.58 | 1,678,864 | -0.32(-0.54%) |
Jul 18, 2016 | 59.44 | 60.12 | 59.03 | 59.90 | 2,237,905 | +1.14(+1.94%) |
Jul 15, 2016 | 59.04 | 59.06 | 58.43 | 58.76 | 2,054,695 | +0.00(+0.00%) |
Jul 14, 2016 | 57.81 | 58.94 | 57.09 | 58.76 | 2,396,216 | +1.78(+3.12%) |
Jul 13, 2016 | 57.93 | 57.93 | 56.74 | 56.98 | 2,225,301 | -0.39(-0.68%) |
Jul 12, 2016 | 57.10 | 57.91 | 56.86 | 57.37 | 2,381,611 | +1.01(+1.79%) |
Jul 11, 2016 | 55.45 | 56.85 | 55.43 | 56.36 | 2,499,452 | +1.51(+2.75%) |
Jul 08, 2016 | 53.77 | 55.06 | 53.09 | 54.85 | 2,636,978 | +1.76(+3.32%) |
Jul 07, 2016 | 51.78 | 53.36 | 51.74 | 53.09 | 3,280,946 | +1.80(+3.52%) |
Jul 05, 2016 | 52.90 | 52.96 | 50.64 | 51.28 | 4,206,111 | -3.30(-6.04%) |
Jul 01, 2016 | 54.48 | 54.58 | 54.58 | 54.58 | 2,420,289 | -0.59(-1.07%) |
Jun 30, 2016 | 54.08 | 55.20 | 53.77 | 55.17 | 3,871,502 | +1.35(+2.51%) |
Jun 29, 2016 | 53.25 | 54.26 | 52.97 | 53.82 | 2,473,008 | +1.28(+2.44%) |
Jun 28, 2016 | 51.69 | 52.98 | 51.55 | 52.54 | 3,550,118 | +1.96(+3.88%) |
Jun 27, 2016 | 52.45 | 53.01 | 49.79 | 50.58 | 5,966,132 | -3.14(-5.84%) |
Jun 24, 2016 | 55.80 | 56.75 | 53.51 | 53.72 | 4,488,578 | -4.88(-8.33%) |
Jun 23, 2016 | 57.74 | 58.62 | 57.40 | 58.60 | 1,677,645 | +1.62(+2.85%) |
Jun 22, 2016 | 57.03 | 58.22 | 56.92 | 56.98 | 2,103,181 | -0.10(-0.17%) |
Jun 21, 2016 | 57.67 | 58.50 | 56.97 | 57.07 | 1,878,399 | -0.43(-0.74%) |
Jun 20, 2016 | 56.63 | 58.08 | 56.45 | 57.50 | 4,117,712 | +1.73(+3.10%) |
Jun 17, 2016 | 56.45 | 56.45 | 55.20 | 55.77 | 2,754,293 | -0.71(-1.25%) |
Jun 16, 2016 | 56.02 | 56.62 | 55.24 | 56.48 | 1,989,267 | -0.18(-0.32%) |
Jun 15, 2016 | 56.84 | 57.12 | 56.46 | 56.66 | 1,830,642 | -0.02(-0.03%) |
Jun 14, 2016 | 56.45 | 56.84 | 55.81 | 56.68 | 1,800,949 | +0.04(+0.08%) |
Jun 13, 2016 | 56.69 | 57.66 | 56.52 | 56.64 | 1,437,123 | -0.51(-0.90%) |
Jun 10, 2016 | 58.34 | 58.49 | 57.04 | 57.15 | 2,772,140 | -2.11(-3.56%) |
Jun 09, 2016 | 57.98 | 59.37 | 57.85 | 59.26 | 2,873,033 | -0.36(-0.60%) |
Jun 08, 2016 | 59.75 | 60.14 | 59.03 | 59.62 | 2,400,602 | -0.25(-0.42%) |
Jun 07, 2016 | 57.88 | 60.12 | 57.69 | 59.87 | 3,516,709 | +2.23(+3.87%) |
Jun 06, 2016 | 58.36 | 58.64 | 57.60 | 57.64 | 2,223,173 | -0.72(-1.24%) |
Jun 03, 2016 | 59.06 | 59.72 | 57.78 | 58.36 | 4,223,791 | +0.31(+0.54%) |
Jun 02, 2016 | 58.44 | 58.90 | 57.77 | 58.05 | 2,491,487 | -0.60(-1.03%) |