Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 63.58 | 63.78 | 63.15 | 63.41 | 918,207 | -0.37(-0.58%) |
Aug 30, 2016 | 63.33 | 63.81 | 63.16 | 63.79 | 889,942 | +0.49(+0.77%) |
Aug 29, 2016 | 63.07 | 63.43 | 62.80 | 63.30 | 483,125 | +0.18(+0.28%) |
Aug 26, 2016 | 62.79 | 63.72 | 62.72 | 63.12 | 823,369 | +0.42(+0.67%) |
Aug 25, 2016 | 62.78 | 62.96 | 62.51 | 62.70 | 560,818 | -0.30(-0.48%) |
Aug 24, 2016 | 63.82 | 63.82 | 62.92 | 63.00 | 534,054 | -0.72(-1.13%) |
Aug 23, 2016 | 62.97 | 63.99 | 62.59 | 63.72 | 913,891 | +1.10(+1.76%) |
Aug 22, 2016 | 62.35 | 62.81 | 62.35 | 62.62 | 936,462 | +0.02(+0.04%) |
Aug 19, 2016 | 62.31 | 62.70 | 62.23 | 62.60 | 794,728 | +0.02(+0.02%) |
Aug 18, 2016 | 62.82 | 62.99 | 62.45 | 62.58 | 854,483 | -0.30(-0.48%) |
Aug 17, 2016 | 62.76 | 62.99 | 62.37 | 62.89 | 851,518 | +0.16(+0.26%) |
Aug 16, 2016 | 63.40 | 63.50 | 62.42 | 62.72 | 1,240,914 | -0.73(-1.15%) |
Aug 15, 2016 | 63.93 | 64.20 | 63.35 | 63.45 | 946,123 | -0.49(-0.76%) |
Aug 12, 2016 | 64.23 | 64.25 | 63.71 | 63.94 | 799,728 | -0.33(-0.52%) |
Aug 11, 2016 | 63.78 | 64.33 | 63.57 | 64.27 | 870,353 | +0.57(+0.89%) |
Aug 10, 2016 | 63.34 | 63.72 | 62.82 | 63.71 | 845,539 | +0.47(+0.75%) |
Aug 09, 2016 | 63.46 | 63.96 | 63.10 | 63.24 | 961,127 | -0.18(-0.28%) |
Aug 08, 2016 | 63.35 | 63.79 | 63.13 | 63.41 | 809,913 | -0.12(-0.18%) |
Aug 05, 2016 | 62.83 | 63.66 | 62.65 | 63.53 | 1,416,044 | +1.02(+1.64%) |
Aug 04, 2016 | 62.51 | 63.10 | 62.42 | 62.51 | 895,990 | -0.19(-0.30%) |
Aug 03, 2016 | 62.23 | 62.80 | 62.17 | 62.69 | 1,173,347 | +0.32(+0.51%) |
Aug 02, 2016 | 62.92 | 63.18 | 62.26 | 62.37 | 1,295,032 | -0.48(-0.77%) |
Aug 01, 2016 | 62.86 | 63.36 | 62.84 | 62.86 | 1,137,689 | -0.16(-0.26%) |
Jul 29, 2016 | 62.63 | 63.27 | 62.50 | 63.02 | 1,229,597 | +0.19(+0.30%) |
Jul 28, 2016 | 62.40 | 62.91 | 62.22 | 62.83 | 1,278,513 | +0.42(+0.67%) |
Jul 27, 2016 | 62.31 | 62.80 | 62.07 | 62.41 | 1,561,512 | +0.06(+0.10%) |
Jul 26, 2016 | 62.59 | 62.91 | 61.99 | 62.35 | 1,309,660 | -0.21(-0.33%) |
Jul 25, 2016 | 61.87 | 62.64 | 61.64 | 62.56 | 2,249,382 | +0.58(+0.93%) |
Jul 22, 2016 | 62.32 | 62.47 | 61.89 | 61.98 | 1,398,950 | -0.42(-0.67%) |
Jul 21, 2016 | 62.90 | 63.05 | 62.03 | 62.40 | 1,671,973 | -0.30(-0.48%) |
Jul 20, 2016 | 62.83 | 62.96 | 62.24 | 62.70 | 2,849,115 | +0.19(+0.31%) |
Jul 19, 2016 | 62.30 | 63.14 | 61.83 | 62.51 | 4,266,343 | +0.97(+1.58%) |
Jul 18, 2016 | 64.37 | 64.95 | 60.54 | 61.53 | 10,294,238 | -4.38(-6.64%) |
Jul 15, 2016 | 65.84 | 66.10 | 65.47 | 65.91 | 1,840,119 | +0.18(+0.28%) |
Jul 14, 2016 | 66.34 | 66.41 | 65.67 | 65.73 | 862,459 | -0.22(-0.33%) |
Jul 13, 2016 | 66.62 | 67.03 | 65.51 | 65.94 | 1,078,068 | -0.55(-0.82%) |
Jul 12, 2016 | 66.10 | 67.07 | 66.10 | 66.49 | 1,405,391 | +0.58(+0.88%) |
Jul 11, 2016 | 65.49 | 66.22 | 65.49 | 65.91 | 943,392 | +0.61(+0.93%) |
Jul 08, 2016 | 64.45 | 65.48 | 64.07 | 65.30 | 3,998,938 | +1.23(+1.93%) |
Jul 07, 2016 | 64.17 | 64.61 | 63.55 | 64.07 | 1,687,583 | +0.60(+0.95%) |
Jul 05, 2016 | 64.24 | 64.43 | 63.01 | 63.47 | 1,923,353 | -1.21(-1.87%) |
Jul 01, 2016 | 64.80 | 64.68 | 64.68 | 64.68 | 1,357,873 | -0.07(-0.11%) |
Jun 30, 2016 | 63.79 | 64.86 | 63.66 | 64.75 | 2,995,772 | +0.71(+1.11%) |
Jun 29, 2016 | 64.12 | 64.43 | 63.80 | 64.04 | 2,367,762 | +0.24(+0.37%) |
Jun 28, 2016 | 62.37 | 64.00 | 62.20 | 63.80 | 1,668,453 | +1.66(+2.67%) |
Jun 27, 2016 | 63.12 | 63.23 | 61.94 | 62.14 | 1,276,353 | -1.36(-2.14%) |
Jun 24, 2016 | 64.33 | 64.91 | 63.47 | 63.50 | 3,400,050 | -2.95(-4.44%) |
Jun 23, 2016 | 66.79 | 66.81 | 65.94 | 66.45 | 1,600,667 | +0.25(+0.38%) |
Jun 22, 2016 | 66.25 | 66.94 | 66.03 | 66.20 | 667,567 | +0.04(+0.06%) |
Jun 21, 2016 | 66.51 | 66.93 | 66.06 | 66.16 | 1,261,254 | -0.25(-0.38%) |
Jun 20, 2016 | 66.88 | 67.15 | 66.34 | 66.41 | 780,778 | +0.56(+0.85%) |
Jun 17, 2016 | 66.16 | 66.24 | 65.42 | 65.85 | 1,021,098 | -0.36(-0.55%) |
Jun 16, 2016 | 65.91 | 66.49 | 65.21 | 66.21 | 921,723 | -0.10(-0.15%) |
Jun 15, 2016 | 65.98 | 66.89 | 65.88 | 66.31 | 962,431 | +0.45(+0.68%) |
Jun 14, 2016 | 65.45 | 65.91 | 65.13 | 65.87 | 1,568,205 | +0.29(+0.45%) |
Jun 13, 2016 | 66.12 | 66.30 | 65.56 | 65.57 | 593,679 | -0.66(-1.00%) |
Jun 10, 2016 | 66.77 | 66.94 | 65.91 | 66.24 | 579,503 | -0.89(-1.32%) |
Jun 09, 2016 | 66.86 | 67.19 | 66.07 | 67.12 | 681,385 | -0.03(-0.05%) |
Jun 08, 2016 | 66.93 | 67.36 | 66.79 | 67.15 | 475,413 | +0.12(+0.18%) |
Jun 07, 2016 | 66.48 | 67.25 | 66.41 | 67.03 | 917,846 | +0.55(+0.82%) |
Jun 06, 2016 | 66.58 | 67.02 | 66.26 | 66.48 | 892,072 | +0.35(+0.52%) |
Jun 03, 2016 | 66.44 | 66.62 | 65.78 | 66.14 | 935,173 | -0.72(-1.08%) |
Jun 02, 2016 | 66.79 | 67.16 | 66.38 | 66.86 | 884,406 | -0.30(-0.45%) |