Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 65.25 | 65.59 | 64.62 | 65.26 | 423,598 | -0.14(-0.21%) |
Aug 30, 2016 | 64.66 | 65.42 | 64.66 | 65.40 | 188,308 | +0.74(+1.15%) |
Aug 29, 2016 | 64.91 | 65.46 | 64.32 | 64.66 | 228,350 | -0.24(-0.37%) |
Aug 26, 2016 | 67.07 | 67.49 | 64.76 | 64.90 | 958,552 | -2.10(-3.13%) |
Aug 25, 2016 | 66.49 | 67.80 | 66.49 | 67.00 | 7,365,636 | +0.19(+0.28%) |
Aug 24, 2016 | 65.86 | 67.54 | 65.86 | 66.81 | 464,216 | +1.11(+1.69%) |
Aug 23, 2016 | 66.09 | 66.41 | 65.66 | 65.70 | 120,937 | -0.21(-0.32%) |
Aug 22, 2016 | 65.04 | 65.92 | 64.71 | 65.91 | 230,602 | +0.54(+0.82%) |
Aug 19, 2016 | 64.97 | 65.55 | 64.63 | 65.37 | 242,302 | +0.19(+0.28%) |
Aug 18, 2016 | 64.95 | 65.78 | 64.93 | 65.19 | 306,587 | +0.10(+0.16%) |
Aug 17, 2016 | 64.45 | 65.37 | 64.25 | 65.09 | 228,049 | +0.41(+0.63%) |
Aug 16, 2016 | 64.83 | 65.04 | 64.45 | 64.68 | 197,079 | -0.20(-0.31%) |
Aug 15, 2016 | 64.42 | 65.07 | 63.95 | 64.88 | 231,018 | +0.59(+0.92%) |
Aug 12, 2016 | 64.63 | 64.87 | 63.64 | 64.29 | 376,008 | -0.26(-0.40%) |
Aug 11, 2016 | 61.39 | 64.84 | 60.95 | 64.55 | 871,867 | +4.74(+7.92%) |
Aug 10, 2016 | 60.07 | 60.38 | 59.01 | 59.81 | 208,912 | -0.23(-0.39%) |
Aug 09, 2016 | 60.22 | 60.31 | 59.46 | 60.04 | 340,472 | -0.09(-0.15%) |
Aug 08, 2016 | 60.08 | 60.43 | 59.76 | 60.13 | 139,768 | +0.03(+0.05%) |
Aug 05, 2016 | 58.78 | 60.13 | 58.29 | 60.11 | 206,707 | +1.82(+3.12%) |
Aug 04, 2016 | 57.61 | 58.45 | 57.23 | 58.29 | 320,757 | +0.76(+1.32%) |
Aug 03, 2016 | 56.69 | 57.53 | 56.42 | 57.53 | 199,398 | +0.79(+1.39%) |
Aug 02, 2016 | 58.05 | 58.34 | 56.72 | 56.74 | 172,535 | -1.44(-2.47%) |
Aug 01, 2016 | 57.66 | 58.21 | 57.04 | 58.18 | 225,743 | +0.36(+0.63%) |
Jul 29, 2016 | 57.95 | 58.25 | 57.35 | 57.82 | 201,590 | -0.40(-0.68%) |
Jul 28, 2016 | 58.74 | 58.74 | 57.93 | 58.21 | 222,869 | -0.75(-1.27%) |
Jul 27, 2016 | 59.37 | 59.83 | 58.49 | 58.97 | 267,661 | -0.52(-0.87%) |
Jul 26, 2016 | 59.32 | 59.78 | 58.84 | 59.48 | 328,510 | -0.04(-0.06%) |
Jul 25, 2016 | 60.19 | 60.31 | 59.16 | 59.52 | 215,172 | -0.89(-1.47%) |
Jul 22, 2016 | 59.13 | 60.49 | 58.51 | 60.41 | 212,712 | +1.30(+2.20%) |
Jul 21, 2016 | 59.62 | 59.96 | 58.74 | 59.11 | 165,785 | -0.52(-0.87%) |
Jul 20, 2016 | 59.25 | 59.91 | 58.87 | 59.63 | 208,052 | +0.54(+0.91%) |
Jul 19, 2016 | 59.01 | 59.67 | 58.38 | 59.10 | 225,044 | +0.05(+0.08%) |
Jul 18, 2016 | 58.72 | 59.34 | 58.52 | 59.05 | 168,462 | +0.34(+0.58%) |
Jul 15, 2016 | 59.31 | 59.39 | 58.44 | 58.71 | 181,082 | -0.08(-0.14%) |
Jul 14, 2016 | 58.94 | 59.48 | 58.47 | 58.79 | 139,605 | +0.54(+0.92%) |
Jul 13, 2016 | 58.93 | 58.96 | 57.72 | 58.25 | 234,981 | -0.62(-1.06%) |
Jul 12, 2016 | 58.75 | 59.24 | 58.21 | 58.87 | 252,314 | +0.84(+1.45%) |
Jul 11, 2016 | 57.47 | 58.15 | 56.92 | 58.03 | 324,414 | +0.94(+1.64%) |
Jul 08, 2016 | 56.25 | 57.16 | 55.88 | 57.09 | 217,439 | +1.21(+2.17%) |
Jul 07, 2016 | 56.61 | 57.07 | 55.47 | 55.88 | 164,499 | -0.67(-1.18%) |
Jul 06, 2016 | 54.95 | 57.02 | 54.74 | 56.55 | 597,350 | +1.36(+2.47%) |
Jul 05, 2016 | 55.70 | 56.17 | 54.13 | 55.18 | 268,503 | -1.07(-1.90%) |
Jul 01, 2016 | 55.16 | 56.25 | 56.25 | 56.25 | 255,263 | +1.10(+2.00%) |
Jun 30, 2016 | 53.44 | 55.18 | 53.42 | 55.15 | 308,424 | +1.72(+3.21%) |
Jun 29, 2016 | 52.87 | 53.52 | 52.29 | 53.43 | 297,484 | +1.31(+2.51%) |
Jun 28, 2016 | 53.05 | 53.42 | 51.85 | 52.12 | 363,081 | -0.27(-0.51%) |
Jun 27, 2016 | 54.04 | 54.04 | 51.68 | 52.39 | 346,589 | -2.43(-4.43%) |
Jun 24, 2016 | 56.67 | 57.45 | 54.66 | 54.82 | 307,575 | -4.61(-7.75%) |
Jun 23, 2016 | 58.74 | 59.67 | 58.22 | 59.43 | 151,587 | +1.57(+2.71%) |
Jun 22, 2016 | 58.21 | 58.75 | 57.80 | 57.86 | 140,463 | -0.07(-0.13%) |
Jun 21, 2016 | 58.97 | 59.10 | 57.49 | 57.94 | 268,221 | -0.83(-1.40%) |
Jun 20, 2016 | 59.47 | 60.13 | 58.74 | 58.76 | 183,181 | +0.25(+0.43%) |
Jun 17, 2016 | 58.27 | 58.99 | 57.98 | 58.51 | 419,659 | +0.46(+0.80%) |
Jun 16, 2016 | 58.05 | 58.27 | 57.08 | 58.05 | 219,981 | -0.49(-0.84%) |
Jun 15, 2016 | 58.97 | 59.77 | 58.50 | 58.54 | 204,928 | -0.13(-0.22%) |
Jun 14, 2016 | 59.28 | 60.06 | 58.14 | 58.67 | 185,166 | -0.88(-1.48%) |
Jun 13, 2016 | 59.75 | 60.17 | 59.36 | 59.55 | 118,039 | -0.68(-1.12%) |
Jun 10, 2016 | 60.86 | 61.33 | 60.05 | 60.23 | 157,607 | -1.21(-1.96%) |
Jun 09, 2016 | 61.67 | 61.87 | 61.20 | 61.43 | 186,917 | -0.71(-1.15%) |
Jun 08, 2016 | 62.77 | 63.00 | 61.91 | 62.15 | 188,500 | -0.07(-0.11%) |
Jun 07, 2016 | 61.97 | 62.45 | 61.77 | 62.22 | 178,973 | +0.43(+0.70%) |
Jun 06, 2016 | 60.02 | 61.97 | 59.93 | 61.78 | 301,615 | +2.08(+3.49%) |
Jun 03, 2016 | 59.20 | 60.12 | 58.13 | 59.70 | 306,319 | +0.41(+0.69%) |
Jun 02, 2016 | 59.19 | 59.80 | 58.82 | 59.29 | 548,479 | +0.31(+0.53%) |