Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.78 | 61.93 | 60.78 | 61.83 | 7,097,952 | +1.10(+1.81%) |
Aug 30, 2016 | 60.13 | 60.97 | 60.13 | 60.73 | 3,579,662 | +0.60(+1.01%) |
Aug 29, 2016 | 59.70 | 60.50 | 59.49 | 60.13 | 3,491,628 | +0.41(+0.68%) |
Aug 26, 2016 | 59.58 | 60.14 | 59.37 | 59.72 | 2,538,268 | +0.34(+0.57%) |
Aug 25, 2016 | 59.02 | 59.67 | 58.95 | 59.39 | 2,006,223 | +0.13(+0.22%) |
Aug 24, 2016 | 59.46 | 59.87 | 59.12 | 59.26 | 2,345,651 | -0.15(-0.25%) |
Aug 23, 2016 | 59.52 | 59.86 | 59.40 | 59.40 | 2,163,363 | +0.09(+0.16%) |
Aug 22, 2016 | 59.18 | 59.42 | 58.79 | 59.31 | 2,174,939 | +0.10(+0.17%) |
Aug 19, 2016 | 58.76 | 59.31 | 58.71 | 59.20 | 2,864,391 | +0.30(+0.51%) |
Aug 18, 2016 | 58.97 | 59.22 | 58.82 | 58.90 | 2,829,906 | -0.07(-0.12%) |
Aug 17, 2016 | 59.15 | 59.29 | 58.69 | 58.97 | 3,254,283 | -0.29(-0.48%) |
Aug 16, 2016 | 58.95 | 59.55 | 58.89 | 59.26 | 3,077,187 | +0.01(+0.01%) |
Aug 15, 2016 | 58.74 | 59.51 | 58.74 | 59.25 | 3,174,984 | +0.53(+0.90%) |
Aug 12, 2016 | 58.26 | 58.77 | 58.01 | 58.72 | 2,430,491 | +0.05(+0.09%) |
Aug 11, 2016 | 57.89 | 58.74 | 57.69 | 58.67 | 3,080,570 | +0.94(+1.63%) |
Aug 10, 2016 | 58.50 | 58.57 | 57.53 | 57.73 | 2,719,395 | -0.80(-1.37%) |
Aug 09, 2016 | 58.83 | 58.89 | 58.34 | 58.53 | 2,076,926 | -0.34(-0.57%) |
Aug 08, 2016 | 58.92 | 59.43 | 58.68 | 58.87 | 2,026,241 | +0.06(+0.10%) |
Aug 05, 2016 | 57.94 | 59.02 | 57.94 | 58.81 | 4,279,925 | +1.64(+2.87%) |
Aug 04, 2016 | 57.18 | 57.56 | 57.06 | 57.17 | 2,544,678 | +0.04(+0.08%) |
Aug 03, 2016 | 56.78 | 57.49 | 56.65 | 57.12 | 4,619,761 | +0.21(+0.38%) |
Aug 02, 2016 | 57.42 | 57.59 | 56.65 | 56.91 | 5,136,817 | -0.63(-1.09%) |
Aug 01, 2016 | 57.75 | 57.96 | 57.24 | 57.54 | 3,982,624 | -0.04(-0.07%) |
Jul 29, 2016 | 57.67 | 58.13 | 57.54 | 57.58 | 4,232,042 | -0.34(-0.59%) |
Jul 28, 2016 | 57.93 | 58.15 | 57.32 | 57.92 | 3,587,922 | -0.37(-0.63%) |
Jul 27, 2016 | 57.96 | 58.79 | 57.83 | 58.29 | 3,623,296 | +0.19(+0.33%) |
Jul 26, 2016 | 57.77 | 58.35 | 57.44 | 58.10 | 3,492,387 | +0.30(+0.52%) |
Jul 25, 2016 | 57.39 | 58.26 | 57.30 | 57.80 | 5,095,455 | +0.27(+0.46%) |
Jul 22, 2016 | 57.08 | 57.79 | 55.79 | 57.54 | 10,057,481 | -0.82(-1.41%) |
Jul 21, 2016 | 57.89 | 58.77 | 57.72 | 58.36 | 4,135,604 | +0.33(+0.56%) |
Jul 20, 2016 | 58.40 | 58.51 | 57.65 | 58.03 | 3,373,093 | -0.10(-0.18%) |
Jul 19, 2016 | 58.34 | 58.46 | 57.95 | 58.14 | 2,488,503 | -0.33(-0.57%) |
Jul 18, 2016 | 58.75 | 58.83 | 58.21 | 58.47 | 2,609,971 | -0.03(-0.04%) |
Jul 15, 2016 | 59.30 | 59.38 | 58.13 | 58.50 | 6,715,100 | -0.60(-1.02%) |
Jul 14, 2016 | 59.49 | 59.66 | 58.48 | 59.10 | 3,826,416 | +0.78(+1.34%) |
Jul 13, 2016 | 58.15 | 58.57 | 57.47 | 58.32 | 4,207,245 | +0.08(+0.13%) |
Jul 12, 2016 | 57.54 | 58.46 | 57.50 | 58.24 | 5,796,408 | +1.36(+2.40%) |
Jul 11, 2016 | 55.95 | 56.98 | 55.84 | 56.87 | 5,720,481 | +1.33(+2.40%) |
Jul 08, 2016 | 54.55 | 55.74 | 53.12 | 55.54 | 5,765,652 | +2.42(+4.56%) |
Jul 07, 2016 | 52.53 | 53.69 | 52.53 | 53.12 | 5,411,339 | +0.52(+1.00%) |
Jul 06, 2016 | 51.72 | 52.62 | 51.21 | 52.60 | 3,308,939 | +0.36(+0.69%) |
Jul 05, 2016 | 53.34 | 53.53 | 52.06 | 52.24 | 3,881,007 | -1.80(-3.34%) |
Jul 01, 2016 | 54.49 | 54.04 | 54.04 | 54.04 | 3,672,723 | -0.47(-0.87%) |
Jun 30, 2016 | 53.58 | 54.53 | 52.72 | 54.51 | 7,444,142 | +1.36(+2.57%) |
Jun 29, 2016 | 51.99 | 53.19 | 51.72 | 53.15 | 5,208,077 | +1.94(+3.79%) |
Jun 28, 2016 | 50.86 | 51.30 | 50.35 | 51.21 | 7,608,314 | +1.30(+2.60%) |
Jun 27, 2016 | 52.22 | 52.22 | 49.81 | 49.91 | 10,430,173 | -3.20(-6.03%) |
Jun 24, 2016 | 53.69 | 55.18 | 53.00 | 53.12 | 9,454,451 | -3.19(-5.67%) |
Jun 23, 2016 | 55.60 | 56.35 | 55.42 | 56.31 | 3,434,137 | +1.43(+2.61%) |
Jun 22, 2016 | 55.19 | 55.66 | 54.84 | 54.87 | 3,110,861 | -0.27(-0.50%) |
Jun 21, 2016 | 55.72 | 55.78 | 54.55 | 55.15 | 5,237,909 | -0.03(-0.05%) |
Jun 20, 2016 | 56.47 | 56.61 | 55.08 | 55.18 | 6,011,770 | +0.08(+0.14%) |
Jun 17, 2016 | 55.18 | 55.62 | 54.77 | 55.10 | 7,212,895 | -0.05(-0.09%) |
Jun 16, 2016 | 55.02 | 55.32 | 53.84 | 55.15 | 6,170,262 | -0.33(-0.60%) |
Jun 15, 2016 | 56.16 | 56.85 | 55.34 | 55.48 | 11,057,078 | +0.18(+0.33%) |
Jun 14, 2016 | 58.81 | 58.81 | 54.73 | 55.30 | 17,408,224 | -3.92(-6.62%) |
Jun 13, 2016 | 59.62 | 60.45 | 59.19 | 59.23 | 2,905,869 | -0.89(-1.48%) |
Jun 10, 2016 | 60.34 | 60.56 | 59.90 | 60.12 | 2,919,494 | -0.71(-1.17%) |
Jun 09, 2016 | 61.33 | 61.34 | 60.20 | 60.83 | 3,203,692 | -1.06(-1.71%) |
Jun 08, 2016 | 61.59 | 62.28 | 61.31 | 61.89 | 3,716,949 | -0.21(-0.35%) |
Jun 07, 2016 | 62.66 | 62.71 | 62.08 | 62.10 | 2,620,939 | -0.43(-0.69%) |
Jun 06, 2016 | 61.51 | 62.94 | 61.28 | 62.53 | 2,822,453 | +1.07(+1.75%) |
Jun 03, 2016 | 62.04 | 62.13 | 60.49 | 61.46 | 4,052,319 | -1.53(-2.43%) |
Jun 02, 2016 | 62.82 | 62.99 | 62.33 | 62.99 | 1,743,119 | +0.14(+0.22%) |