Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.02 | 64.98 | 63.82 | 64.65 | 2,448,725 | +0.57(+0.89%) |
Aug 30, 2016 | 64.25 | 65.45 | 63.77 | 64.08 | 4,515,089 | -0.88(-1.36%) |
Aug 29, 2016 | 64.59 | 65.33 | 64.34 | 64.96 | 2,338,148 | +0.33(+0.51%) |
Aug 26, 2016 | 64.21 | 64.77 | 63.68 | 64.63 | 3,045,796 | +0.44(+0.69%) |
Aug 25, 2016 | 63.18 | 64.55 | 63.14 | 64.19 | 3,232,028 | +0.90(+1.42%) |
Aug 24, 2016 | 63.86 | 64.17 | 63.03 | 63.29 | 2,476,661 | -0.42(-0.66%) |
Aug 23, 2016 | 63.15 | 63.82 | 62.94 | 63.72 | 2,051,491 | +1.00(+1.60%) |
Aug 22, 2016 | 62.47 | 62.95 | 62.13 | 62.71 | 2,009,969 | +0.28(+0.46%) |
Aug 19, 2016 | 61.80 | 63.39 | 61.80 | 62.43 | 3,601,264 | +0.42(+0.68%) |
Aug 18, 2016 | 60.87 | 62.23 | 60.70 | 62.01 | 4,337,071 | +1.39(+2.29%) |
Aug 17, 2016 | 60.19 | 60.81 | 59.76 | 60.62 | 3,597,934 | +0.51(+0.85%) |
Aug 16, 2016 | 59.89 | 60.29 | 59.24 | 60.11 | 2,784,066 | +0.09(+0.14%) |
Aug 15, 2016 | 58.39 | 60.10 | 58.34 | 60.02 | 2,568,523 | +1.70(+2.92%) |
Aug 12, 2016 | 58.25 | 58.59 | 57.87 | 58.32 | 1,681,577 | +0.10(+0.18%) |
Aug 11, 2016 | 57.33 | 58.36 | 57.19 | 58.21 | 1,830,472 | +0.86(+1.51%) |
Aug 10, 2016 | 57.89 | 57.90 | 56.74 | 57.35 | 1,604,272 | -0.51(-0.88%) |
Aug 09, 2016 | 57.39 | 58.41 | 57.28 | 57.86 | 1,997,783 | +0.92(+1.61%) |
Aug 08, 2016 | 57.49 | 58.05 | 56.76 | 56.95 | 1,431,562 | -0.53(-0.92%) |
Aug 05, 2016 | 56.64 | 57.49 | 56.25 | 57.47 | 2,522,554 | +1.20(+2.13%) |
Aug 04, 2016 | 55.66 | 56.36 | 55.29 | 56.27 | 3,554,635 | +0.66(+1.20%) |
Aug 03, 2016 | 54.69 | 56.16 | 54.67 | 55.61 | 4,026,434 | -0.56(-1.00%) |
Aug 02, 2016 | 56.63 | 56.96 | 55.64 | 56.17 | 2,667,074 | -0.71(-1.25%) |
Aug 01, 2016 | 56.69 | 57.51 | 56.58 | 56.88 | 2,410,991 | +0.10(+0.18%) |
Jul 29, 2016 | 57.17 | 57.36 | 56.33 | 56.77 | 1,833,845 | -0.39(-0.68%) |
Jul 28, 2016 | 56.90 | 57.26 | 56.07 | 57.16 | 2,711,900 | +0.00(+0.00%) |
Jul 27, 2016 | 58.60 | 58.64 | 56.95 | 57.16 | 5,467,006 | +0.52(+0.91%) |
Jul 26, 2016 | 56.21 | 57.07 | 55.08 | 56.64 | 5,012,004 | +0.80(+1.43%) |
Jul 25, 2016 | 55.89 | 56.34 | 55.62 | 55.84 | 4,911,313 | +0.11(+0.20%) |
Jul 22, 2016 | 57.39 | 57.74 | 53.66 | 55.73 | 14,852,506 | -5.25(-8.62%) |
Jul 21, 2016 | 60.20 | 61.34 | 59.99 | 60.99 | 6,254,041 | +1.23(+2.06%) |
Jul 20, 2016 | 58.88 | 60.02 | 58.44 | 59.76 | 3,744,130 | +1.00(+1.70%) |
Jul 19, 2016 | 58.76 | 58.95 | 58.31 | 58.76 | 1,702,175 | -0.32(-0.54%) |
Jul 18, 2016 | 58.63 | 59.29 | 58.23 | 59.08 | 2,268,979 | +1.13(+1.94%) |
Jul 15, 2016 | 58.24 | 58.25 | 57.63 | 57.95 | 2,083,225 | +0.00(+0.00%) |
Jul 14, 2016 | 57.02 | 58.13 | 56.31 | 57.95 | 2,429,488 | +1.75(+3.12%) |
Jul 13, 2016 | 57.13 | 57.13 | 55.96 | 56.20 | 2,256,200 | -0.39(-0.68%) |
Jul 12, 2016 | 56.32 | 57.12 | 56.08 | 56.58 | 2,414,680 | +1.00(+1.79%) |
Jul 11, 2016 | 54.69 | 56.07 | 54.67 | 55.59 | 2,534,157 | +1.49(+2.75%) |
Jul 08, 2016 | 53.03 | 54.31 | 52.36 | 54.10 | 2,673,592 | +1.74(+3.32%) |
Jul 07, 2016 | 51.07 | 52.63 | 51.03 | 52.36 | 3,326,501 | +1.78(+3.52%) |
Jul 05, 2016 | 52.17 | 52.23 | 49.95 | 50.58 | 4,264,513 | -3.25(-6.04%) |
Jul 01, 2016 | 53.73 | 53.83 | 53.83 | 53.83 | 2,453,895 | -0.58(-1.07%) |
Jun 30, 2016 | 53.34 | 54.44 | 53.04 | 54.42 | 3,925,258 | +1.33(+2.51%) |
Jun 29, 2016 | 52.53 | 53.51 | 52.24 | 53.08 | 2,507,345 | +1.26(+2.44%) |
Jun 28, 2016 | 50.99 | 52.26 | 50.85 | 51.82 | 3,599,412 | +1.93(+3.88%) |
Jun 27, 2016 | 51.73 | 52.28 | 49.11 | 49.88 | 6,048,972 | -3.10(-5.84%) |
Jun 24, 2016 | 55.04 | 55.97 | 52.77 | 52.98 | 4,550,902 | -4.82(-8.33%) |
Jun 23, 2016 | 56.95 | 57.81 | 56.61 | 57.80 | 1,700,939 | +1.60(+2.85%) |
Jun 22, 2016 | 56.25 | 57.42 | 56.15 | 56.20 | 2,132,384 | -0.09(-0.17%) |
Jun 21, 2016 | 56.88 | 57.70 | 56.19 | 56.29 | 1,904,480 | -0.42(-0.74%) |
Jun 20, 2016 | 55.85 | 57.29 | 55.67 | 56.71 | 4,174,886 | +1.70(+3.10%) |
Jun 17, 2016 | 55.67 | 55.67 | 54.44 | 55.01 | 2,792,537 | -0.70(-1.25%) |
Jun 16, 2016 | 55.25 | 55.84 | 54.49 | 55.71 | 2,016,888 | -0.18(-0.32%) |
Jun 15, 2016 | 56.06 | 56.33 | 55.69 | 55.89 | 1,856,061 | -0.02(-0.03%) |
Jun 14, 2016 | 55.68 | 56.06 | 55.04 | 55.90 | 1,825,955 | +0.04(+0.08%) |
Jun 13, 2016 | 55.91 | 56.87 | 55.74 | 55.86 | 1,457,078 | -0.51(-0.90%) |
Jun 10, 2016 | 57.54 | 57.68 | 56.26 | 56.37 | 2,810,631 | -2.08(-3.56%) |
Jun 09, 2016 | 57.19 | 58.55 | 57.06 | 58.45 | 2,912,926 | -0.35(-0.60%) |
Jun 08, 2016 | 58.93 | 59.32 | 58.23 | 58.80 | 2,433,934 | -0.25(-0.42%) |
Jun 07, 2016 | 57.09 | 59.30 | 56.90 | 59.05 | 3,565,538 | +2.20(+3.87%) |
Jun 06, 2016 | 57.56 | 57.84 | 56.81 | 56.85 | 2,254,041 | -0.71(-1.24%) |
Jun 03, 2016 | 58.25 | 58.91 | 56.99 | 57.56 | 4,282,438 | +0.31(+0.54%) |
Jun 02, 2016 | 57.64 | 58.10 | 56.98 | 57.25 | 2,526,082 | -0.59(-1.03%) |