Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.79 | 61.94 | 60.79 | 61.84 | 7,097,043 | +1.10(+1.81%) |
Aug 30, 2016 | 60.14 | 60.98 | 60.14 | 60.74 | 3,579,204 | +0.60(+1.01%) |
Aug 29, 2016 | 59.70 | 60.50 | 59.50 | 60.14 | 3,491,181 | +0.41(+0.68%) |
Aug 26, 2016 | 59.59 | 60.15 | 59.38 | 59.73 | 2,537,943 | +0.34(+0.57%) |
Aug 25, 2016 | 59.03 | 59.68 | 58.96 | 59.39 | 2,005,966 | +0.13(+0.22%) |
Aug 24, 2016 | 59.47 | 59.88 | 59.13 | 59.26 | 2,345,350 | -0.15(-0.25%) |
Aug 23, 2016 | 59.53 | 59.87 | 59.41 | 59.41 | 2,163,086 | +0.09(+0.16%) |
Aug 22, 2016 | 59.19 | 59.43 | 58.80 | 59.32 | 2,174,661 | +0.10(+0.18%) |
Aug 19, 2016 | 58.76 | 59.32 | 58.72 | 59.21 | 2,864,025 | +0.30(+0.51%) |
Aug 18, 2016 | 58.98 | 59.23 | 58.82 | 58.91 | 2,829,543 | -0.07(-0.12%) |
Aug 17, 2016 | 59.16 | 59.30 | 58.70 | 58.98 | 3,253,866 | -0.28(-0.48%) |
Aug 16, 2016 | 58.96 | 59.55 | 58.90 | 59.26 | 3,076,793 | +0.01(+0.01%) |
Aug 15, 2016 | 58.75 | 59.51 | 58.75 | 59.26 | 3,174,578 | +0.53(+0.90%) |
Aug 12, 2016 | 58.27 | 58.78 | 58.02 | 58.73 | 2,430,179 | +0.05(+0.09%) |
Aug 11, 2016 | 57.90 | 58.75 | 57.70 | 58.68 | 3,080,176 | +0.94(+1.63%) |
Aug 10, 2016 | 58.50 | 58.58 | 57.53 | 57.74 | 2,719,047 | -0.80(-1.37%) |
Aug 09, 2016 | 58.84 | 58.90 | 58.35 | 58.54 | 2,076,660 | -0.34(-0.57%) |
Aug 08, 2016 | 58.93 | 59.44 | 58.69 | 58.88 | 2,025,981 | +0.06(+0.10%) |
Aug 05, 2016 | 57.95 | 59.03 | 57.95 | 58.81 | 4,279,377 | +1.64(+2.87%) |
Aug 04, 2016 | 57.19 | 57.56 | 57.07 | 57.17 | 2,544,352 | +0.04(+0.08%) |
Aug 03, 2016 | 56.79 | 57.50 | 56.66 | 57.13 | 4,619,170 | +0.21(+0.38%) |
Aug 02, 2016 | 57.43 | 57.59 | 56.66 | 56.92 | 5,136,160 | -0.63(-1.09%) |
Aug 01, 2016 | 57.76 | 57.97 | 57.24 | 57.54 | 3,982,114 | -0.04(-0.07%) |
Jul 29, 2016 | 57.68 | 58.14 | 57.55 | 57.59 | 4,231,500 | -0.34(-0.59%) |
Jul 28, 2016 | 57.94 | 58.16 | 57.33 | 57.93 | 3,587,463 | -0.37(-0.63%) |
Jul 27, 2016 | 57.97 | 58.80 | 57.83 | 58.30 | 3,622,832 | +0.19(+0.32%) |
Jul 26, 2016 | 57.77 | 58.36 | 57.45 | 58.11 | 3,491,940 | +0.30(+0.52%) |
Jul 25, 2016 | 57.40 | 58.26 | 57.30 | 57.81 | 5,094,803 | +0.27(+0.46%) |
Jul 22, 2016 | 57.09 | 57.80 | 55.80 | 57.54 | 10,056,194 | -0.82(-1.41%) |
Jul 21, 2016 | 57.89 | 58.78 | 57.72 | 58.37 | 4,135,075 | +0.33(+0.56%) |
Jul 20, 2016 | 58.41 | 58.52 | 57.65 | 58.04 | 3,372,661 | -0.10(-0.18%) |
Jul 19, 2016 | 58.35 | 58.47 | 57.95 | 58.14 | 2,488,185 | -0.33(-0.57%) |
Jul 18, 2016 | 58.76 | 58.84 | 58.22 | 58.48 | 2,609,637 | -0.03(-0.04%) |
Jul 15, 2016 | 59.31 | 59.39 | 58.14 | 58.50 | 6,714,241 | -0.60(-1.02%) |
Jul 14, 2016 | 59.50 | 59.66 | 58.49 | 59.11 | 3,825,926 | +0.78(+1.34%) |
Jul 13, 2016 | 58.15 | 58.57 | 57.47 | 58.32 | 4,206,707 | +0.08(+0.13%) |
Jul 12, 2016 | 57.54 | 58.47 | 57.51 | 58.25 | 5,795,667 | +1.36(+2.40%) |
Jul 11, 2016 | 55.95 | 56.98 | 55.85 | 56.88 | 5,719,749 | +1.33(+2.40%) |
Jul 08, 2016 | 54.56 | 55.75 | 53.13 | 55.55 | 5,764,915 | +2.42(+4.56%) |
Jul 07, 2016 | 52.54 | 53.70 | 52.54 | 53.13 | 5,410,647 | +0.52(+1.00%) |
Jul 06, 2016 | 51.72 | 52.62 | 51.22 | 52.61 | 3,308,515 | +0.36(+0.69%) |
Jul 05, 2016 | 53.34 | 53.53 | 52.07 | 52.25 | 3,880,511 | -1.80(-3.34%) |
Jul 01, 2016 | 54.50 | 54.05 | 54.05 | 54.05 | 3,672,253 | -0.47(-0.87%) |
Jun 30, 2016 | 53.59 | 54.54 | 52.73 | 54.52 | 7,443,190 | +1.36(+2.57%) |
Jun 29, 2016 | 52.00 | 53.20 | 51.72 | 53.16 | 5,207,411 | +1.94(+3.79%) |
Jun 28, 2016 | 50.86 | 51.31 | 50.36 | 51.22 | 7,607,341 | +1.30(+2.60%) |
Jun 27, 2016 | 52.23 | 52.23 | 49.81 | 49.92 | 10,428,839 | -3.20(-6.03%) |
Jun 24, 2016 | 53.70 | 55.18 | 53.01 | 53.12 | 9,453,242 | -3.19(-5.67%) |
Jun 23, 2016 | 55.60 | 56.36 | 55.42 | 56.32 | 3,433,698 | +1.43(+2.61%) |
Jun 22, 2016 | 55.20 | 55.66 | 54.85 | 54.88 | 3,110,463 | -0.27(-0.50%) |
Jun 21, 2016 | 55.73 | 55.79 | 54.56 | 55.16 | 5,237,239 | -0.03(-0.05%) |
Jun 20, 2016 | 56.48 | 56.62 | 55.09 | 55.18 | 6,011,002 | +0.08(+0.14%) |
Jun 17, 2016 | 55.19 | 55.63 | 54.78 | 55.10 | 7,211,972 | -0.05(-0.09%) |
Jun 16, 2016 | 55.03 | 55.33 | 53.85 | 55.16 | 6,169,473 | -0.33(-0.60%) |
Jun 15, 2016 | 56.17 | 56.86 | 55.35 | 55.49 | 11,055,663 | +0.18(+0.33%) |
Jun 14, 2016 | 58.82 | 58.82 | 54.74 | 55.31 | 17,405,996 | -3.92(-6.62%) |
Jun 13, 2016 | 59.63 | 60.45 | 59.20 | 59.23 | 2,905,497 | -0.89(-1.48%) |
Jun 10, 2016 | 60.35 | 60.56 | 59.91 | 60.13 | 2,919,120 | -0.71(-1.17%) |
Jun 09, 2016 | 61.34 | 61.35 | 60.21 | 60.84 | 3,203,282 | -1.06(-1.71%) |
Jun 08, 2016 | 61.59 | 62.29 | 61.32 | 61.90 | 3,716,474 | -0.21(-0.35%) |
Jun 07, 2016 | 62.67 | 62.72 | 62.08 | 62.11 | 2,620,604 | -0.43(-0.69%) |
Jun 06, 2016 | 61.52 | 62.95 | 61.29 | 62.54 | 2,822,092 | +1.07(+1.75%) |
Jun 03, 2016 | 62.05 | 62.14 | 60.50 | 61.47 | 4,051,800 | -1.53(-2.43%) |
Jun 02, 2016 | 62.83 | 62.99 | 62.34 | 62.99 | 1,742,896 | +0.14(+0.22%) |