Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 59.09 | 59.58 | 58.91 | 59.22 | 290,117 | -0.02(-0.03%) |
Aug 30, 2016 | 59.32 | 59.32 | 58.76 | 59.24 | 93,172 | +0.02(+0.03%) |
Aug 29, 2016 | 58.77 | 59.25 | 58.60 | 59.22 | 97,638 | +0.58(+0.99%) |
Aug 26, 2016 | 58.80 | 59.17 | 57.95 | 58.64 | 171,725 | -0.17(-0.29%) |
Aug 25, 2016 | 58.35 | 58.95 | 58.17 | 58.81 | 105,091 | +0.43(+0.73%) |
Aug 24, 2016 | 58.90 | 58.90 | 58.15 | 58.38 | 108,348 | -0.42(-0.71%) |
Aug 23, 2016 | 58.93 | 59.26 | 58.71 | 58.80 | 88,215 | +0.23(+0.40%) |
Aug 22, 2016 | 58.56 | 59.02 | 58.13 | 58.57 | 120,595 | +0.15(+0.26%) |
Aug 19, 2016 | 58.42 | 58.46 | 57.01 | 58.42 | 150,534 | +0.11(+0.19%) |
Aug 18, 2016 | 58.27 | 58.65 | 58.00 | 58.30 | 134,560 | +0.12(+0.21%) |
Aug 17, 2016 | 58.33 | 58.33 | 57.71 | 58.18 | 188,379 | -0.16(-0.28%) |
Aug 16, 2016 | 58.74 | 59.17 | 58.13 | 58.34 | 173,628 | -0.69(-1.16%) |
Aug 15, 2016 | 59.34 | 59.60 | 58.93 | 59.03 | 117,653 | -0.21(-0.35%) |
Aug 12, 2016 | 58.92 | 59.64 | 58.87 | 59.24 | 140,595 | +0.51(+0.87%) |
Aug 11, 2016 | 59.20 | 59.20 | 58.38 | 58.73 | 166,402 | -0.46(-0.78%) |
Aug 10, 2016 | 58.92 | 59.33 | 58.76 | 59.19 | 182,796 | +0.27(+0.47%) |
Aug 09, 2016 | 58.51 | 58.97 | 58.27 | 58.92 | 98,586 | +0.47(+0.80%) |
Aug 08, 2016 | 58.59 | 58.98 | 58.38 | 58.45 | 93,724 | -0.22(-0.37%) |
Aug 05, 2016 | 58.91 | 58.92 | 58.49 | 58.67 | 222,422 | -0.09(-0.15%) |
Aug 04, 2016 | 58.96 | 59.12 | 58.31 | 58.75 | 137,477 | +0.04(+0.07%) |
Aug 03, 2016 | 58.80 | 58.88 | 58.12 | 58.71 | 223,872 | -0.19(-0.32%) |
Aug 02, 2016 | 59.87 | 59.87 | 58.82 | 58.90 | 159,609 | -0.99(-1.66%) |
Aug 01, 2016 | 59.38 | 60.18 | 59.23 | 59.89 | 324,585 | +0.48(+0.80%) |
Jul 29, 2016 | 58.80 | 60.15 | 58.80 | 59.42 | 280,358 | +0.52(+0.88%) |
Jul 28, 2016 | 57.83 | 59.17 | 57.80 | 58.90 | 179,200 | +1.06(+1.83%) |
Jul 27, 2016 | 57.79 | 57.90 | 57.23 | 57.84 | 161,880 | -0.10(-0.17%) |
Jul 26, 2016 | 57.99 | 58.28 | 57.41 | 57.94 | 198,822 | +0.07(+0.13%) |
Jul 25, 2016 | 57.74 | 58.41 | 57.42 | 57.87 | 189,647 | +0.28(+0.49%) |
Jul 22, 2016 | 56.92 | 57.81 | 56.68 | 57.58 | 289,681 | +0.18(+0.31%) |
Jul 21, 2016 | 58.04 | 58.04 | 57.08 | 57.41 | 659,375 | -0.80(-1.37%) |
Jul 20, 2016 | 57.94 | 58.21 | 57.48 | 58.21 | 261,064 | +0.37(+0.64%) |
Jul 19, 2016 | 57.70 | 58.04 | 57.57 | 57.83 | 348,514 | -0.02(-0.03%) |
Jul 18, 2016 | 57.87 | 58.05 | 57.67 | 57.85 | 96,084 | -0.07(-0.13%) |
Jul 15, 2016 | 58.21 | 58.38 | 57.31 | 57.92 | 137,283 | +0.19(+0.32%) |
Jul 14, 2016 | 57.75 | 58.18 | 57.57 | 57.74 | 137,292 | -0.15(-0.25%) |
Jul 13, 2016 | 57.98 | 58.16 | 57.42 | 57.88 | 298,545 | +0.15(+0.25%) |
Jul 12, 2016 | 57.88 | 57.95 | 57.34 | 57.74 | 179,772 | -0.17(-0.29%) |
Jul 11, 2016 | 57.46 | 57.98 | 56.94 | 57.91 | 169,882 | +0.48(+0.83%) |
Jul 08, 2016 | 56.45 | 57.50 | 56.43 | 57.43 | 187,348 | +1.39(+2.48%) |
Jul 07, 2016 | 56.61 | 56.61 | 55.69 | 56.04 | 164,923 | -0.49(-0.87%) |
Jul 06, 2016 | 56.26 | 56.62 | 56.18 | 56.54 | 114,863 | +0.12(+0.21%) |
Jul 05, 2016 | 56.31 | 56.57 | 55.87 | 56.41 | 249,572 | +0.24(+0.43%) |
Jul 01, 2016 | 55.93 | 56.17 | 56.17 | 56.17 | 232,073 | +0.55(+0.99%) |
Jun 30, 2016 | 55.87 | 55.87 | 55.24 | 55.62 | 504,667 | -0.06(-0.10%) |
Jun 29, 2016 | 55.31 | 55.97 | 55.15 | 55.68 | 192,831 | +0.83(+1.52%) |
Jun 28, 2016 | 54.57 | 55.09 | 54.21 | 54.85 | 548,142 | +0.77(+1.43%) |
Jun 27, 2016 | 54.34 | 54.38 | 53.18 | 54.07 | 285,922 | -0.42(-0.77%) |
Jun 24, 2016 | 54.19 | 55.25 | 53.69 | 54.49 | 1,226,701 | -0.97(-1.75%) |
Jun 23, 2016 | 55.29 | 55.55 | 55.10 | 55.46 | 222,124 | +0.49(+0.90%) |
Jun 22, 2016 | 54.76 | 55.08 | 54.49 | 54.97 | 208,236 | +0.23(+0.41%) |
Jun 21, 2016 | 54.92 | 55.30 | 54.60 | 54.74 | 293,729 | -0.10(-0.18%) |
Jun 20, 2016 | 54.95 | 55.25 | 54.78 | 54.84 | 296,579 | +0.22(+0.40%) |
Jun 17, 2016 | 55.16 | 55.16 | 54.11 | 54.62 | 471,210 | -0.12(-0.22%) |
Jun 16, 2016 | 54.08 | 54.81 | 54.00 | 54.74 | 228,591 | +0.59(+1.09%) |
Jun 15, 2016 | 53.71 | 54.38 | 53.49 | 54.15 | 177,325 | +0.52(+0.98%) |
Jun 14, 2016 | 53.69 | 53.81 | 53.32 | 53.63 | 259,573 | -0.30(-0.55%) |
Jun 13, 2016 | 54.27 | 55.12 | 53.68 | 53.93 | 208,206 | -0.46(-0.85%) |
Jun 10, 2016 | 54.17 | 54.60 | 54.17 | 54.39 | 110,963 | -0.14(-0.25%) |
Jun 09, 2016 | 53.84 | 54.67 | 53.65 | 54.53 | 159,721 | +0.61(+1.13%) |
Jun 08, 2016 | 52.51 | 53.93 | 52.51 | 53.92 | 268,800 | +1.33(+2.52%) |
Jun 07, 2016 | 52.28 | 52.84 | 52.13 | 52.59 | 146,471 | +0.40(+0.77%) |
Jun 06, 2016 | 52.93 | 53.02 | 51.72 | 52.19 | 285,066 | -0.45(-0.85%) |
Jun 03, 2016 | 51.99 | 52.64 | 51.83 | 52.64 | 328,444 | +0.87(+1.68%) |
Jun 02, 2016 | 51.56 | 51.83 | 51.09 | 51.77 | 153,362 | -0.06(-0.11%) |