Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 63.11 | 63.49 | 62.90 | 63.39 | 2,116,755 | +0.12(+0.19%) |
Aug 30, 2016 | 63.65 | 63.55 | 63.00 | 63.27 | 1,999,883 | -0.38(-0.59%) |
Aug 29, 2016 | 62.84 | 63.75 | 62.80 | 63.65 | 2,576,629 | +0.79(+1.25%) |
Aug 26, 2016 | 63.59 | 63.59 | 62.81 | 62.86 | 2,207,126 | -0.32(-0.50%) |
Aug 25, 2016 | 62.80 | 63.82 | 62.79 | 63.18 | 2,848,953 | +0.39(+0.63%) |
Aug 24, 2016 | 63.09 | 63.15 | 62.62 | 62.79 | 1,718,123 | -0.18(-0.29%) |
Aug 23, 2016 | 63.17 | 63.31 | 62.74 | 62.97 | 2,453,272 | -0.32(-0.50%) |
Aug 22, 2016 | 62.97 | 63.32 | 62.70 | 63.29 | 2,020,733 | +0.60(+0.96%) |
Aug 19, 2016 | 62.70 | 62.76 | 62.38 | 62.69 | 2,658,118 | -0.13(-0.20%) |
Aug 18, 2016 | 62.44 | 62.99 | 62.19 | 62.81 | 2,619,236 | +0.54(+0.87%) |
Aug 17, 2016 | 62.13 | 62.37 | 61.81 | 62.27 | 3,250,069 | +0.11(+0.18%) |
Aug 16, 2016 | 62.75 | 62.85 | 62.14 | 62.16 | 2,708,821 | -0.70(-1.12%) |
Aug 15, 2016 | 62.79 | 63.03 | 62.41 | 62.86 | 2,445,403 | -0.23(-0.37%) |
Aug 12, 2016 | 62.50 | 63.25 | 62.34 | 63.10 | 2,225,745 | +0.67(+1.07%) |
Aug 11, 2016 | 62.67 | 62.75 | 62.07 | 62.43 | 2,722,481 | -0.06(-0.09%) |
Aug 10, 2016 | 62.29 | 62.79 | 62.20 | 62.49 | 1,727,993 | +0.14(+0.23%) |
Aug 09, 2016 | 62.19 | 63.16 | 61.95 | 62.34 | 3,182,615 | +0.33(+0.54%) |
Aug 08, 2016 | 62.68 | 63.17 | 60.78 | 62.01 | 5,881,370 | +0.36(+0.58%) |
Aug 05, 2016 | 61.66 | 61.80 | 61.02 | 61.65 | 3,522,062 | +0.07(+0.11%) |
Aug 04, 2016 | 61.36 | 61.85 | 61.11 | 61.58 | 3,332,334 | +0.49(+0.81%) |
Aug 03, 2016 | 61.65 | 61.65 | 60.91 | 61.09 | 2,745,910 | -0.43(-0.69%) |
Aug 02, 2016 | 62.19 | 62.67 | 61.46 | 61.52 | 2,833,893 | -0.67(-1.08%) |
Aug 01, 2016 | 61.71 | 62.33 | 61.69 | 62.19 | 3,049,609 | +0.57(+0.92%) |
Jul 29, 2016 | 61.23 | 61.94 | 61.13 | 61.62 | 2,645,505 | +0.46(+0.75%) |
Jul 28, 2016 | 60.38 | 61.44 | 60.21 | 61.16 | 3,146,481 | +0.75(+1.23%) |
Jul 27, 2016 | 60.71 | 61.00 | 60.31 | 60.41 | 3,427,657 | -0.54(-0.88%) |
Jul 26, 2016 | 61.53 | 61.77 | 60.84 | 60.95 | 2,840,493 | -0.43(-0.70%) |
Jul 25, 2016 | 60.49 | 61.51 | 60.46 | 61.37 | 3,094,232 | +0.77(+1.27%) |
Jul 22, 2016 | 59.67 | 60.79 | 59.58 | 60.60 | 3,390,451 | +1.05(+1.77%) |
Jul 21, 2016 | 59.19 | 59.57 | 59.05 | 59.55 | 2,424,921 | +0.39(+0.65%) |
Jul 20, 2016 | 59.46 | 59.56 | 59.00 | 59.16 | 3,305,916 | -0.34(-0.58%) |
Jul 19, 2016 | 58.59 | 59.57 | 58.40 | 59.51 | 3,820,212 | +1.00(+1.70%) |
Jul 18, 2016 | 58.24 | 59.15 | 58.18 | 58.51 | 3,046,304 | +0.27(+0.46%) |
Jul 15, 2016 | 58.60 | 58.66 | 58.22 | 58.24 | 2,559,107 | -0.23(-0.40%) |
Jul 14, 2016 | 57.70 | 58.59 | 57.44 | 58.48 | 2,601,427 | +0.54(+0.92%) |
Jul 13, 2016 | 57.05 | 58.05 | 56.41 | 57.94 | 3,344,005 | +0.46(+0.80%) |
Jul 12, 2016 | 57.35 | 57.73 | 57.16 | 57.48 | 2,252,297 | +0.16(+0.28%) |
Jul 11, 2016 | 57.57 | 57.94 | 57.15 | 57.32 | 2,422,755 | -0.38(-0.65%) |
Jul 08, 2016 | 56.78 | 57.73 | 56.64 | 57.70 | 2,873,801 | +1.05(+1.86%) |
Jul 07, 2016 | 56.93 | 56.93 | 56.28 | 56.64 | 3,346,716 | +0.00(+0.00%) |
Jul 06, 2016 | 56.05 | 57.01 | 55.92 | 56.64 | 5,395,883 | +0.81(+1.45%) |
Jul 05, 2016 | 55.29 | 56.09 | 55.11 | 55.83 | 3,963,771 | +0.56(+1.01%) |
Jul 01, 2016 | 55.77 | 55.27 | 55.27 | 55.27 | 3,064,357 | -0.64(-1.15%) |
Jun 30, 2016 | 53.84 | 55.93 | 53.78 | 55.91 | 5,826,406 | +2.14(+3.99%) |
Jun 29, 2016 | 54.07 | 54.11 | 52.88 | 53.77 | 3,895,792 | +0.03(+0.05%) |
Jun 28, 2016 | 54.23 | 54.54 | 53.06 | 53.75 | 4,784,109 | -0.87(-1.59%) |
Jun 27, 2016 | 52.90 | 54.81 | 52.79 | 54.62 | 5,990,795 | +1.40(+2.63%) |
Jun 24, 2016 | 52.07 | 54.26 | 51.91 | 53.22 | 8,207,139 | +0.18(+0.33%) |
Jun 23, 2016 | 52.76 | 53.05 | 52.49 | 53.04 | 3,799,270 | +0.57(+1.08%) |
Jun 22, 2016 | 52.20 | 52.63 | 52.08 | 52.47 | 4,383,749 | +0.42(+0.80%) |
Jun 21, 2016 | 51.49 | 52.37 | 51.49 | 52.06 | 4,059,152 | +0.75(+1.45%) |
Jun 20, 2016 | 51.50 | 51.95 | 51.30 | 51.31 | 3,293,943 | +0.06(+0.11%) |
Jun 17, 2016 | 51.33 | 51.47 | 50.83 | 51.25 | 5,883,629 | -0.23(-0.44%) |
Jun 16, 2016 | 50.53 | 51.49 | 50.39 | 51.48 | 4,720,373 | +0.95(+1.87%) |
Jun 15, 2016 | 50.50 | 50.87 | 50.25 | 50.53 | 2,921,723 | +0.06(+0.12%) |
Jun 14, 2016 | 50.26 | 50.93 | 50.13 | 50.47 | 4,306,789 | +0.30(+0.60%) |
Jun 13, 2016 | 50.46 | 50.92 | 49.77 | 50.17 | 4,126,336 | -0.54(-1.06%) |
Jun 10, 2016 | 51.13 | 51.39 | 50.46 | 50.71 | 4,583,160 | -0.59(-1.16%) |
Jun 09, 2016 | 50.09 | 51.51 | 49.92 | 51.30 | 6,097,818 | +1.27(+2.54%) |
Jun 08, 2016 | 50.96 | 51.07 | 49.82 | 50.03 | 6,977,220 | -0.90(-1.78%) |
Jun 07, 2016 | 51.04 | 51.76 | 50.83 | 50.93 | 4,877,164 | -0.03(-0.07%) |
Jun 06, 2016 | 51.32 | 52.19 | 50.50 | 50.97 | 7,507,073 | -1.95(-3.69%) |
Jun 03, 2016 | 52.45 | 53.10 | 51.63 | 52.92 | 5,137,648 | +0.51(+0.97%) |
Jun 02, 2016 | 53.91 | 53.91 | 52.31 | 52.41 | 4,853,287 | -1.43(-2.66%) |