Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.74 | 61.89 | 60.74 | 61.79 | 7,103,031 | +1.10(+1.81%) |
Aug 30, 2016 | 60.09 | 60.93 | 60.09 | 60.69 | 3,582,224 | +0.60(+1.01%) |
Aug 29, 2016 | 59.65 | 60.45 | 59.45 | 60.09 | 3,494,127 | +0.41(+0.68%) |
Aug 26, 2016 | 59.54 | 60.09 | 59.33 | 59.68 | 2,540,085 | +0.34(+0.57%) |
Aug 25, 2016 | 58.98 | 59.63 | 58.91 | 59.34 | 2,007,659 | +0.13(+0.22%) |
Aug 24, 2016 | 59.42 | 59.83 | 59.08 | 59.21 | 2,347,329 | -0.15(-0.25%) |
Aug 23, 2016 | 59.48 | 59.82 | 59.36 | 59.36 | 2,164,911 | +0.09(+0.16%) |
Aug 22, 2016 | 59.14 | 59.38 | 58.75 | 59.27 | 2,176,496 | +0.10(+0.18%) |
Aug 19, 2016 | 58.71 | 59.27 | 58.67 | 59.16 | 2,866,441 | +0.30(+0.51%) |
Aug 18, 2016 | 58.93 | 59.18 | 58.77 | 58.86 | 2,831,931 | -0.07(-0.12%) |
Aug 17, 2016 | 59.11 | 59.25 | 58.65 | 58.93 | 3,256,612 | -0.28(-0.48%) |
Aug 16, 2016 | 58.91 | 59.50 | 58.85 | 59.21 | 3,079,390 | +0.01(+0.01%) |
Aug 15, 2016 | 58.70 | 59.46 | 58.70 | 59.21 | 3,177,256 | +0.53(+0.90%) |
Aug 12, 2016 | 58.22 | 58.73 | 57.97 | 58.68 | 2,432,230 | +0.05(+0.09%) |
Aug 11, 2016 | 57.85 | 58.70 | 57.65 | 58.63 | 3,082,775 | +0.94(+1.63%) |
Aug 10, 2016 | 58.45 | 58.53 | 57.48 | 57.69 | 2,721,341 | -0.80(-1.37%) |
Aug 09, 2016 | 58.79 | 58.85 | 58.30 | 58.49 | 2,078,412 | -0.34(-0.57%) |
Aug 08, 2016 | 58.88 | 59.39 | 58.64 | 58.83 | 2,027,691 | +0.06(+0.10%) |
Aug 05, 2016 | 57.90 | 58.98 | 57.90 | 58.77 | 4,282,988 | +1.64(+2.87%) |
Aug 04, 2016 | 57.14 | 57.51 | 57.02 | 57.13 | 2,546,499 | +0.04(+0.08%) |
Aug 03, 2016 | 56.74 | 57.45 | 56.61 | 57.08 | 4,623,067 | +0.21(+0.38%) |
Aug 02, 2016 | 57.38 | 57.55 | 56.61 | 56.87 | 5,140,493 | -0.63(-1.09%) |
Aug 01, 2016 | 57.71 | 57.92 | 57.19 | 57.49 | 3,985,474 | -0.04(-0.07%) |
Jul 29, 2016 | 57.63 | 58.09 | 57.50 | 57.54 | 4,235,070 | -0.34(-0.59%) |
Jul 28, 2016 | 57.89 | 58.11 | 57.28 | 57.88 | 3,590,490 | -0.37(-0.63%) |
Jul 27, 2016 | 57.92 | 58.75 | 57.79 | 58.25 | 3,625,889 | +0.19(+0.33%) |
Jul 26, 2016 | 57.73 | 58.31 | 57.40 | 58.06 | 3,494,887 | +0.30(+0.52%) |
Jul 25, 2016 | 57.35 | 58.21 | 57.26 | 57.76 | 5,099,102 | +0.27(+0.46%) |
Jul 22, 2016 | 57.04 | 57.75 | 55.75 | 57.49 | 10,064,679 | -0.82(-1.41%) |
Jul 21, 2016 | 57.85 | 58.73 | 57.67 | 58.32 | 4,138,563 | +0.33(+0.56%) |
Jul 20, 2016 | 58.36 | 58.47 | 57.61 | 57.99 | 3,375,507 | -0.10(-0.18%) |
Jul 19, 2016 | 58.30 | 58.42 | 57.91 | 58.09 | 2,490,284 | -0.33(-0.57%) |
Jul 18, 2016 | 58.71 | 58.79 | 58.17 | 58.43 | 2,611,839 | -0.03(-0.04%) |
Jul 15, 2016 | 59.26 | 59.34 | 58.09 | 58.46 | 6,719,905 | -0.60(-1.02%) |
Jul 14, 2016 | 59.45 | 59.61 | 58.44 | 59.06 | 3,829,154 | +0.78(+1.34%) |
Jul 13, 2016 | 58.10 | 58.52 | 57.43 | 58.27 | 4,210,256 | +0.08(+0.13%) |
Jul 12, 2016 | 57.49 | 58.42 | 57.46 | 58.20 | 5,800,557 | +1.36(+2.40%) |
Jul 11, 2016 | 55.91 | 56.94 | 55.80 | 56.83 | 5,724,575 | +1.33(+2.40%) |
Jul 08, 2016 | 54.51 | 55.70 | 53.09 | 55.50 | 5,769,778 | +2.42(+4.56%) |
Jul 07, 2016 | 52.49 | 53.65 | 52.49 | 53.09 | 5,415,212 | +0.52(+1.00%) |
Jul 06, 2016 | 51.68 | 52.58 | 51.17 | 52.56 | 3,311,307 | +0.36(+0.69%) |
Jul 05, 2016 | 53.30 | 53.49 | 52.02 | 52.20 | 3,883,785 | -1.80(-3.34%) |
Jul 01, 2016 | 54.45 | 54.00 | 54.00 | 54.00 | 3,675,351 | -0.47(-0.87%) |
Jun 30, 2016 | 53.54 | 54.49 | 52.68 | 54.48 | 7,449,469 | +1.36(+2.57%) |
Jun 29, 2016 | 51.95 | 53.15 | 51.68 | 53.11 | 5,211,805 | +1.94(+3.79%) |
Jun 28, 2016 | 50.82 | 51.27 | 50.32 | 51.17 | 7,613,759 | +1.30(+2.60%) |
Jun 27, 2016 | 52.19 | 52.19 | 49.77 | 49.88 | 10,437,637 | -3.20(-6.03%) |
Jun 24, 2016 | 53.65 | 55.14 | 52.97 | 53.08 | 9,461,218 | -3.19(-5.67%) |
Jun 23, 2016 | 55.56 | 56.31 | 55.38 | 56.27 | 3,436,595 | +1.43(+2.61%) |
Jun 22, 2016 | 55.15 | 55.62 | 54.80 | 54.84 | 3,113,087 | -0.27(-0.50%) |
Jun 21, 2016 | 55.68 | 55.74 | 54.51 | 55.11 | 5,241,657 | -0.03(-0.05%) |
Jun 20, 2016 | 56.43 | 56.57 | 55.04 | 55.14 | 6,016,073 | +0.08(+0.14%) |
Jun 17, 2016 | 55.14 | 55.58 | 54.73 | 55.06 | 7,218,057 | -0.05(-0.09%) |
Jun 16, 2016 | 54.98 | 55.28 | 53.81 | 55.11 | 6,174,678 | -0.33(-0.60%) |
Jun 15, 2016 | 56.12 | 56.81 | 55.30 | 55.44 | 11,064,991 | +0.18(+0.33%) |
Jun 14, 2016 | 58.77 | 58.77 | 54.69 | 55.26 | 17,420,682 | -3.92(-6.62%) |
Jun 13, 2016 | 59.58 | 60.40 | 59.15 | 59.18 | 2,907,948 | -0.89(-1.48%) |
Jun 10, 2016 | 60.30 | 60.51 | 59.86 | 60.08 | 2,921,583 | -0.71(-1.17%) |
Jun 09, 2016 | 61.29 | 61.29 | 60.16 | 60.79 | 3,205,985 | -1.05(-1.71%) |
Jun 08, 2016 | 61.54 | 62.24 | 61.26 | 61.84 | 3,719,609 | -0.21(-0.35%) |
Jun 07, 2016 | 62.62 | 62.67 | 62.03 | 62.06 | 2,622,814 | -0.43(-0.69%) |
Jun 06, 2016 | 61.47 | 62.90 | 61.23 | 62.49 | 2,824,473 | +1.07(+1.75%) |
Jun 03, 2016 | 62.00 | 62.08 | 60.45 | 61.41 | 4,055,219 | -1.53(-2.43%) |
Jun 02, 2016 | 62.78 | 62.94 | 62.29 | 62.94 | 1,744,366 | +0.14(+0.22%) |