Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.62 | 62.23 | 61.12 | 62.10 | 599,535 | +0.24(+0.39%) |
Aug 30, 2016 | 62.44 | 62.66 | 61.70 | 61.86 | 478,500 | -0.84(-1.33%) |
Aug 29, 2016 | 61.95 | 62.91 | 61.95 | 62.69 | 449,748 | +0.63(+1.01%) |
Aug 26, 2016 | 62.44 | 63.64 | 61.88 | 62.06 | 387,126 | -0.08(-0.12%) |
Aug 25, 2016 | 62.43 | 62.91 | 62.06 | 62.14 | 549,018 | -0.19(-0.30%) |
Aug 24, 2016 | 63.42 | 63.54 | 62.26 | 62.33 | 619,056 | -1.35(-2.12%) |
Aug 23, 2016 | 63.89 | 64.46 | 63.47 | 63.68 | 433,671 | +0.37(+0.59%) |
Aug 22, 2016 | 62.34 | 63.32 | 62.23 | 63.31 | 394,318 | +0.42(+0.67%) |
Aug 19, 2016 | 63.62 | 64.09 | 62.34 | 62.89 | 708,947 | -1.39(-2.16%) |
Aug 18, 2016 | 63.94 | 64.43 | 63.49 | 64.28 | 340,868 | +0.62(+0.97%) |
Aug 17, 2016 | 63.16 | 63.88 | 62.85 | 63.66 | 656,608 | +0.28(+0.45%) |
Aug 16, 2016 | 64.18 | 64.57 | 63.35 | 63.37 | 398,942 | -0.57(-0.89%) |
Aug 15, 2016 | 63.36 | 64.28 | 63.16 | 63.94 | 529,075 | +0.71(+1.12%) |
Aug 12, 2016 | 64.95 | 65.01 | 63.15 | 63.23 | 641,136 | -1.78(-2.74%) |
Aug 11, 2016 | 64.80 | 65.33 | 64.53 | 65.02 | 585,305 | +0.43(+0.67%) |
Aug 10, 2016 | 65.07 | 65.18 | 64.47 | 64.59 | 536,769 | -0.12(-0.19%) |
Aug 09, 2016 | 65.29 | 65.74 | 64.64 | 64.71 | 498,915 | -0.62(-0.94%) |
Aug 08, 2016 | 65.52 | 65.76 | 65.09 | 65.33 | 751,658 | -0.06(-0.09%) |
Aug 05, 2016 | 65.55 | 65.73 | 65.23 | 65.39 | 852,169 | -0.14(-0.21%) |
Aug 04, 2016 | 65.89 | 66.06 | 65.43 | 65.52 | 544,448 | -0.56(-0.84%) |
Aug 03, 2016 | 65.84 | 66.15 | 65.48 | 66.08 | 1,068,325 | -0.04(-0.06%) |
Aug 02, 2016 | 66.47 | 67.14 | 65.71 | 66.12 | 1,022,055 | -0.18(-0.27%) |
Aug 01, 2016 | 67.05 | 67.05 | 65.79 | 66.30 | 717,551 | -0.89(-1.33%) |
Jul 29, 2016 | 67.26 | 67.85 | 66.18 | 67.20 | 1,011,869 | -0.14(-0.20%) |
Jul 28, 2016 | 66.31 | 67.46 | 65.47 | 67.33 | 1,110,046 | +1.28(+1.93%) |
Jul 27, 2016 | 66.65 | 67.19 | 65.54 | 66.06 | 581,489 | -0.10(-0.16%) |
Jul 26, 2016 | 64.59 | 66.18 | 64.52 | 66.16 | 658,507 | +1.33(+2.05%) |
Jul 25, 2016 | 65.32 | 65.73 | 64.26 | 64.83 | 760,778 | -0.56(-0.85%) |
Jul 22, 2016 | 65.64 | 65.70 | 64.47 | 65.39 | 1,222,940 | -0.03(-0.04%) |
Jul 21, 2016 | 67.57 | 68.51 | 65.14 | 65.41 | 1,726,452 | -5.07(-7.20%) |
Jul 20, 2016 | 69.67 | 70.78 | 68.81 | 70.48 | 1,760,020 | +0.24(+0.34%) |
Jul 19, 2016 | 70.95 | 70.99 | 69.89 | 70.25 | 1,017,521 | -1.48(-2.07%) |
Jul 18, 2016 | 71.39 | 71.74 | 70.80 | 71.73 | 487,247 | +0.03(+0.04%) |
Jul 15, 2016 | 71.66 | 71.92 | 71.26 | 71.70 | 409,730 | -0.23(-0.32%) |
Jul 14, 2016 | 71.51 | 72.17 | 70.86 | 71.93 | 600,407 | +0.84(+1.18%) |
Jul 13, 2016 | 71.19 | 71.32 | 70.13 | 71.09 | 430,946 | +0.43(+0.61%) |
Jul 12, 2016 | 70.33 | 71.46 | 70.15 | 70.66 | 643,271 | +1.07(+1.54%) |
Jul 11, 2016 | 68.63 | 69.72 | 68.51 | 69.59 | 573,797 | +0.91(+1.32%) |
Jul 08, 2016 | 67.73 | 66.97 | 66.97 | 68.69 | 595,112 | +1.71(+2.56%) |
Jul 07, 2016 | 67.44 | 68.21 | 66.40 | 66.97 | 980,632 | -0.51(-0.76%) |
Jul 06, 2016 | 66.16 | 67.83 | 66.10 | 67.49 | 760,351 | +1.50(+2.27%) |
Jul 05, 2016 | 66.89 | 67.10 | 65.51 | 65.99 | 613,717 | -1.11(-1.66%) |
Jul 01, 2016 | 65.87 | 67.10 | 67.10 | 67.10 | 697,020 | +1.23(+1.86%) |
Jun 30, 2016 | 63.39 | 65.90 | 63.34 | 65.88 | 852,122 | +2.90(+4.61%) |
Jun 29, 2016 | 63.02 | 63.38 | 62.78 | 62.97 | 618,047 | +0.81(+1.30%) |
Jun 28, 2016 | 62.49 | 62.89 | 61.68 | 62.17 | 1,190,265 | +0.15(+0.23%) |
Jun 27, 2016 | 62.84 | 63.03 | 61.95 | 62.02 | 694,017 | -1.51(-2.37%) |
Jun 24, 2016 | 64.26 | 65.73 | 63.22 | 63.53 | 1,101,771 | -3.56(-5.31%) |
Jun 23, 2016 | 66.40 | 67.14 | 65.64 | 67.09 | 691,296 | +1.52(+2.31%) |
Jun 22, 2016 | 65.89 | 66.09 | 65.12 | 65.58 | 608,214 | -0.01(-0.01%) |
Jun 21, 2016 | 66.56 | 66.56 | 65.03 | 65.58 | 880,310 | -0.84(-1.26%) |
Jun 20, 2016 | 65.70 | 66.68 | 65.70 | 66.42 | 809,775 | +1.65(+2.55%) |
Jun 17, 2016 | 65.12 | 65.70 | 64.58 | 64.77 | 686,263 | -0.18(-0.28%) |
Jun 16, 2016 | 64.46 | 65.01 | 63.83 | 64.95 | 380,190 | +0.09(+0.15%) |
Jun 15, 2016 | 64.65 | 65.38 | 64.63 | 64.86 | 551,846 | +0.45(+0.69%) |
Jun 14, 2016 | 64.58 | 65.21 | 63.95 | 64.41 | 508,141 | -0.25(-0.38%) |
Jun 13, 2016 | 65.50 | 65.70 | 64.64 | 64.66 | 472,107 | -1.05(-1.59%) |
Jun 10, 2016 | 64.98 | 65.89 | 64.69 | 65.70 | 822,771 | +0.41(+0.63%) |
Jun 09, 2016 | 65.67 | 65.82 | 64.95 | 65.29 | 574,585 | -1.08(-1.63%) |
Jun 08, 2016 | 65.88 | 67.08 | 65.81 | 66.37 | 1,029,055 | +0.97(+1.48%) |
Jun 07, 2016 | 65.09 | 65.79 | 64.57 | 65.41 | 733,057 | +0.49(+0.75%) |
Jun 06, 2016 | 64.57 | 65.46 | 64.53 | 64.92 | 682,486 | +0.39(+0.61%) |
Jun 03, 2016 | 64.25 | 64.63 | 63.74 | 64.52 | 943,278 | +0.48(+0.75%) |
Jun 02, 2016 | 63.51 | 64.06 | 63.23 | 64.04 | 752,281 | +0.13(+0.20%) |