Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.48 | 64.48 | 63.73 | 64.03 | 102,779 | -0.51(-0.78%) |
Aug 30, 2016 | 64.85 | 64.85 | 64.42 | 64.54 | 126,396 | -0.31(-0.49%) |
Aug 29, 2016 | 64.57 | 64.99 | 64.47 | 64.85 | 62,797 | +0.38(+0.59%) |
Aug 26, 2016 | 64.93 | 65.04 | 64.20 | 64.47 | 109,691 | -0.32(-0.49%) |
Aug 25, 2016 | 64.71 | 64.89 | 64.41 | 64.79 | 85,609 | +0.00(+0.00%) |
Aug 24, 2016 | 64.92 | 64.99 | 64.62 | 64.79 | 85,573 | -0.15(-0.23%) |
Aug 23, 2016 | 65.28 | 65.47 | 64.93 | 64.94 | 140,877 | -0.16(-0.25%) |
Aug 22, 2016 | 65.02 | 65.26 | 64.85 | 65.10 | 82,012 | +0.04(+0.07%) |
Aug 19, 2016 | 64.94 | 65.09 | 64.79 | 65.05 | 247,892 | -0.01(-0.02%) |
Aug 18, 2016 | 64.78 | 65.07 | 64.73 | 65.06 | 57,964 | +0.39(+0.60%) |
Aug 17, 2016 | 64.56 | 64.88 | 64.30 | 64.68 | 98,144 | +0.14(+0.21%) |
Aug 16, 2016 | 65.11 | 65.11 | 64.48 | 64.54 | 171,276 | -0.73(-1.12%) |
Aug 15, 2016 | 64.88 | 65.38 | 64.71 | 65.27 | 95,110 | +0.72(+1.11%) |
Aug 12, 2016 | 64.52 | 64.63 | 64.36 | 64.55 | 62,612 | -0.03(-0.05%) |
Aug 11, 2016 | 64.42 | 64.74 | 64.32 | 64.59 | 69,768 | +0.42(+0.65%) |
Aug 10, 2016 | 64.40 | 64.42 | 63.85 | 64.17 | 63,558 | -0.30(-0.46%) |
Aug 09, 2016 | 64.39 | 64.52 | 64.07 | 64.46 | 115,879 | +0.24(+0.38%) |
Aug 08, 2016 | 64.56 | 64.64 | 64.12 | 64.22 | 80,359 | -0.22(-0.34%) |
Aug 05, 2016 | 64.09 | 64.57 | 64.09 | 64.44 | 59,338 | +0.60(+0.93%) |
Aug 04, 2016 | 64.11 | 64.22 | 63.62 | 63.84 | 157,822 | -0.01(-0.02%) |
Aug 03, 2016 | 63.53 | 63.86 | 63.45 | 63.86 | 114,138 | +0.35(+0.56%) |
Aug 02, 2016 | 63.92 | 63.92 | 63.30 | 63.51 | 314,635 | -0.46(-0.72%) |
Aug 01, 2016 | 63.68 | 64.02 | 63.61 | 63.96 | 139,226 | +0.28(+0.43%) |
Jul 29, 2016 | 63.33 | 63.80 | 63.12 | 63.69 | 309,561 | +0.26(+0.41%) |
Jul 28, 2016 | 63.90 | 63.90 | 63.18 | 63.43 | 143,986 | -0.44(-0.69%) |
Jul 27, 2016 | 63.94 | 64.15 | 63.57 | 63.86 | 660,208 | +0.28(+0.43%) |
Jul 26, 2016 | 63.09 | 63.62 | 63.09 | 63.59 | 436,106 | +0.70(+1.11%) |
Jul 25, 2016 | 63.07 | 63.07 | 62.72 | 62.89 | 127,704 | -0.19(-0.30%) |
Jul 22, 2016 | 62.89 | 63.14 | 62.47 | 63.08 | 128,056 | +0.13(+0.20%) |
Jul 21, 2016 | 63.51 | 63.59 | 62.76 | 62.95 | 70,203 | -0.51(-0.80%) |
Jul 20, 2016 | 63.32 | 63.57 | 63.14 | 63.46 | 185,682 | +0.29(+0.46%) |
Jul 19, 2016 | 62.92 | 63.66 | 62.77 | 63.17 | 355,554 | +0.27(+0.43%) |
Jul 18, 2016 | 63.03 | 63.12 | 62.84 | 62.90 | 87,950 | -0.09(-0.14%) |
Jul 15, 2016 | 62.98 | 63.11 | 62.87 | 62.99 | 896,955 | +0.16(+0.25%) |
Jul 14, 2016 | 63.05 | 63.11 | 62.81 | 62.83 | 351,617 | +0.13(+0.21%) |
Jul 13, 2016 | 62.62 | 62.96 | 62.60 | 62.70 | 68,932 | -0.08(-0.13%) |
Jul 12, 2016 | 62.96 | 63.09 | 62.60 | 62.78 | 103,980 | +0.13(+0.21%) |
Jul 11, 2016 | 62.45 | 62.91 | 62.43 | 62.64 | 81,951 | +0.45(+0.73%) |
Jul 08, 2016 | 61.44 | 62.23 | 60.96 | 62.19 | 63,735 | +1.23(+2.02%) |
Jul 07, 2016 | 61.05 | 61.32 | 60.69 | 60.96 | 56,282 | -0.07(-0.12%) |
Jul 06, 2016 | 60.55 | 61.05 | 60.15 | 61.04 | 141,534 | +0.36(+0.59%) |
Jul 05, 2016 | 61.34 | 61.34 | 60.45 | 60.68 | 69,709 | -0.88(-1.42%) |
Jul 01, 2016 | 61.47 | 61.55 | 61.55 | 61.55 | 106,557 | +0.12(+0.19%) |
Jun 30, 2016 | 60.29 | 61.43 | 60.23 | 61.43 | 113,652 | +1.38(+2.30%) |
Jun 29, 2016 | 59.72 | 60.12 | 59.42 | 60.05 | 306,722 | +0.99(+1.68%) |
Jun 28, 2016 | 59.34 | 59.34 | 58.57 | 59.06 | 189,900 | +0.54(+0.92%) |
Jun 27, 2016 | 59.46 | 59.50 | 58.39 | 58.52 | 121,282 | -1.34(-2.24%) |
Jun 24, 2016 | 60.11 | 60.82 | 59.77 | 59.86 | 259,447 | -1.92(-3.11%) |
Jun 23, 2016 | 61.74 | 61.85 | 61.45 | 61.78 | 156,773 | +0.60(+0.98%) |
Jun 22, 2016 | 61.29 | 61.60 | 61.15 | 61.19 | 57,697 | -0.09(-0.14%) |
Jun 21, 2016 | 61.59 | 61.59 | 61.16 | 61.27 | 90,150 | -0.15(-0.24%) |
Jun 20, 2016 | 61.63 | 61.83 | 61.40 | 61.42 | 65,557 | +0.56(+0.93%) |
Jun 17, 2016 | 60.98 | 61.09 | 60.57 | 60.85 | 59,161 | -0.02(-0.03%) |
Jun 16, 2016 | 60.75 | 60.97 | 60.20 | 60.87 | 130,641 | -0.10(-0.16%) |
Jun 15, 2016 | 61.08 | 61.27 | 60.90 | 60.97 | 77,958 | +0.03(+0.05%) |
Jun 14, 2016 | 60.83 | 61.08 | 60.51 | 60.94 | 212,817 | -0.03(-0.05%) |
Jun 13, 2016 | 61.57 | 61.81 | 60.96 | 60.97 | 107,174 | -0.78(-1.26%) |
Jun 10, 2016 | 62.48 | 62.25 | 61.60 | 61.75 | 128,223 | -0.73(-1.16%) |
Jun 09, 2016 | 62.27 | 62.51 | 62.19 | 62.48 | 144,216 | +0.07(+0.11%) |
Jun 08, 2016 | 62.29 | 62.44 | 62.11 | 62.41 | 128,045 | +0.31(+0.50%) |
Jun 07, 2016 | 62.04 | 62.41 | 62.04 | 62.10 | 92,198 | +0.21(+0.34%) |
Jun 06, 2016 | 61.34 | 61.96 | 61.28 | 61.89 | 69,530 | +0.58(+0.94%) |
Jun 03, 2016 | 61.31 | 61.45 | 60.88 | 61.31 | 96,026 | -0.05(-0.09%) |
Jun 02, 2016 | 61.04 | 61.36 | 61.01 | 61.36 | 191,076 | +0.21(+0.34%) |