Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.99 | 62.14 | 60.99 | 62.04 | 7,074,027 | +1.10(+1.81%) |
Aug 30, 2016 | 60.33 | 61.18 | 60.33 | 60.94 | 3,567,597 | +0.61(+1.01%) |
Aug 29, 2016 | 59.90 | 60.70 | 59.69 | 60.33 | 3,479,859 | +0.41(+0.68%) |
Aug 26, 2016 | 59.79 | 60.34 | 59.57 | 59.92 | 2,529,713 | +0.34(+0.57%) |
Aug 25, 2016 | 59.22 | 59.87 | 59.15 | 59.59 | 1,999,461 | +0.13(+0.22%) |
Aug 24, 2016 | 59.66 | 60.08 | 59.32 | 59.46 | 2,337,744 | -0.15(-0.25%) |
Aug 23, 2016 | 59.73 | 60.06 | 59.60 | 59.60 | 2,156,071 | +0.10(+0.16%) |
Aug 22, 2016 | 59.38 | 59.62 | 58.99 | 59.51 | 2,167,608 | +0.10(+0.18%) |
Aug 19, 2016 | 58.95 | 59.51 | 58.91 | 59.40 | 2,854,736 | +0.30(+0.51%) |
Aug 18, 2016 | 59.17 | 59.42 | 59.02 | 59.10 | 2,820,367 | -0.07(-0.12%) |
Aug 17, 2016 | 59.35 | 59.49 | 58.89 | 59.17 | 3,243,314 | -0.29(-0.48%) |
Aug 16, 2016 | 59.15 | 59.75 | 59.09 | 59.46 | 3,066,815 | +0.01(+0.01%) |
Aug 15, 2016 | 58.94 | 59.71 | 58.94 | 59.45 | 3,164,282 | +0.53(+0.90%) |
Aug 12, 2016 | 58.46 | 58.97 | 58.21 | 58.92 | 2,422,298 | +0.05(+0.09%) |
Aug 11, 2016 | 58.09 | 58.94 | 57.89 | 58.87 | 3,070,186 | +0.94(+1.63%) |
Aug 10, 2016 | 58.69 | 58.77 | 57.72 | 57.92 | 2,710,229 | -0.81(-1.37%) |
Aug 09, 2016 | 59.03 | 59.09 | 58.54 | 58.73 | 2,069,925 | -0.34(-0.57%) |
Aug 08, 2016 | 59.12 | 59.63 | 58.88 | 59.07 | 2,019,411 | +0.06(+0.10%) |
Aug 05, 2016 | 58.14 | 59.22 | 58.14 | 59.01 | 4,265,498 | +1.65(+2.87%) |
Aug 04, 2016 | 57.38 | 57.75 | 57.26 | 57.36 | 2,536,101 | +0.04(+0.08%) |
Aug 03, 2016 | 56.97 | 57.69 | 56.84 | 57.32 | 4,604,190 | +0.22(+0.38%) |
Aug 02, 2016 | 57.62 | 57.78 | 56.84 | 57.10 | 5,119,503 | -0.63(-1.09%) |
Aug 01, 2016 | 57.95 | 58.16 | 57.43 | 57.73 | 3,969,200 | -0.04(-0.07%) |
Jul 29, 2016 | 57.87 | 58.32 | 57.74 | 57.77 | 4,217,777 | -0.34(-0.59%) |
Jul 28, 2016 | 58.13 | 58.35 | 57.51 | 58.12 | 3,575,829 | -0.37(-0.63%) |
Jul 27, 2016 | 58.16 | 58.99 | 58.02 | 58.49 | 3,611,083 | +0.19(+0.33%) |
Jul 26, 2016 | 57.96 | 58.55 | 57.64 | 58.30 | 3,480,616 | +0.30(+0.52%) |
Jul 25, 2016 | 57.58 | 58.45 | 57.49 | 58.00 | 5,078,280 | +0.27(+0.46%) |
Jul 22, 2016 | 57.27 | 57.99 | 55.98 | 57.73 | 10,023,581 | -0.83(-1.41%) |
Jul 21, 2016 | 58.08 | 58.97 | 57.91 | 58.56 | 4,121,664 | +0.33(+0.56%) |
Jul 20, 2016 | 58.60 | 58.71 | 57.84 | 58.23 | 3,361,723 | -0.10(-0.18%) |
Jul 19, 2016 | 58.54 | 58.66 | 58.14 | 58.33 | 2,480,115 | -0.34(-0.57%) |
Jul 18, 2016 | 58.95 | 59.03 | 58.41 | 58.67 | 2,601,174 | -0.03(-0.04%) |
Jul 15, 2016 | 59.50 | 59.58 | 58.32 | 58.69 | 6,692,466 | -0.60(-1.02%) |
Jul 14, 2016 | 59.69 | 59.86 | 58.68 | 59.30 | 3,813,518 | +0.78(+1.34%) |
Jul 13, 2016 | 58.34 | 58.76 | 57.66 | 58.51 | 4,193,064 | +0.08(+0.13%) |
Jul 12, 2016 | 57.73 | 58.66 | 57.70 | 58.44 | 5,776,871 | +1.37(+2.40%) |
Jul 11, 2016 | 56.14 | 57.17 | 56.03 | 57.07 | 5,701,199 | +1.33(+2.40%) |
Jul 08, 2016 | 54.73 | 55.93 | 53.30 | 55.73 | 5,746,218 | +2.43(+4.56%) |
Jul 07, 2016 | 52.71 | 53.87 | 52.71 | 53.30 | 5,393,100 | +0.53(+1.00%) |
Jul 06, 2016 | 51.89 | 52.80 | 51.38 | 52.78 | 3,297,786 | +0.36(+0.69%) |
Jul 05, 2016 | 53.52 | 53.71 | 52.24 | 52.42 | 3,867,926 | -1.81(-3.34%) |
Jul 01, 2016 | 54.67 | 54.22 | 54.22 | 54.22 | 3,660,344 | -0.47(-0.87%) |
Jun 30, 2016 | 53.76 | 54.72 | 52.90 | 54.70 | 7,419,051 | +1.37(+2.57%) |
Jun 29, 2016 | 52.17 | 53.37 | 51.89 | 53.33 | 5,190,523 | +1.95(+3.79%) |
Jun 28, 2016 | 51.03 | 51.48 | 50.52 | 51.38 | 7,582,670 | +1.30(+2.60%) |
Jun 27, 2016 | 52.40 | 52.40 | 49.97 | 50.08 | 10,395,017 | -3.21(-6.03%) |
Jun 24, 2016 | 53.87 | 55.36 | 53.18 | 53.29 | 9,422,585 | -3.20(-5.67%) |
Jun 23, 2016 | 55.78 | 56.54 | 55.60 | 56.50 | 3,422,562 | +1.44(+2.61%) |
Jun 22, 2016 | 55.38 | 55.84 | 55.03 | 55.06 | 3,100,375 | -0.28(-0.50%) |
Jun 21, 2016 | 55.91 | 55.97 | 54.73 | 55.34 | 5,220,254 | -0.03(-0.05%) |
Jun 20, 2016 | 56.66 | 56.80 | 55.27 | 55.36 | 5,991,507 | +0.08(+0.14%) |
Jun 17, 2016 | 55.37 | 55.81 | 54.96 | 55.28 | 7,188,583 | -0.05(-0.09%) |
Jun 16, 2016 | 55.21 | 55.51 | 54.03 | 55.34 | 6,149,465 | -0.34(-0.60%) |
Jun 15, 2016 | 56.35 | 57.04 | 55.53 | 55.67 | 11,019,809 | +0.18(+0.33%) |
Jun 14, 2016 | 59.01 | 59.01 | 54.91 | 55.49 | 17,349,548 | -3.94(-6.62%) |
Jun 13, 2016 | 59.82 | 60.65 | 59.39 | 59.43 | 2,896,074 | -0.90(-1.48%) |
Jun 10, 2016 | 60.55 | 60.76 | 60.11 | 60.32 | 2,909,653 | -0.71(-1.17%) |
Jun 09, 2016 | 61.54 | 61.55 | 60.41 | 61.04 | 3,192,894 | -1.06(-1.71%) |
Jun 08, 2016 | 61.80 | 62.49 | 61.52 | 62.10 | 3,704,421 | -0.22(-0.35%) |
Jun 07, 2016 | 62.87 | 62.92 | 62.29 | 62.31 | 2,612,105 | -0.43(-0.69%) |
Jun 06, 2016 | 61.72 | 63.16 | 61.49 | 62.74 | 2,812,940 | +1.08(+1.75%) |
Jun 03, 2016 | 62.25 | 62.34 | 60.70 | 61.67 | 4,038,660 | -1.53(-2.43%) |
Jun 02, 2016 | 63.04 | 63.20 | 62.54 | 63.20 | 1,737,244 | +0.14(+0.22%) |