Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.04 | 65.00 | 63.84 | 64.67 | 2,447,961 | +0.57(+0.89%) |
Aug 30, 2016 | 64.27 | 65.47 | 63.79 | 64.10 | 4,513,681 | -0.88(-1.36%) |
Aug 29, 2016 | 64.61 | 65.35 | 64.36 | 64.98 | 2,337,419 | +0.33(+0.51%) |
Aug 26, 2016 | 64.23 | 64.79 | 63.70 | 64.65 | 3,044,847 | +0.44(+0.69%) |
Aug 25, 2016 | 63.20 | 64.57 | 63.16 | 64.21 | 3,231,021 | +0.90(+1.42%) |
Aug 24, 2016 | 63.88 | 64.19 | 63.04 | 63.31 | 2,475,889 | -0.42(-0.66%) |
Aug 23, 2016 | 63.17 | 63.84 | 62.96 | 63.74 | 2,050,851 | +1.00(+1.60%) |
Aug 22, 2016 | 62.49 | 62.97 | 62.15 | 62.73 | 2,009,342 | +0.29(+0.46%) |
Aug 19, 2016 | 61.82 | 63.41 | 61.82 | 62.45 | 3,600,141 | +0.42(+0.68%) |
Aug 18, 2016 | 60.89 | 62.25 | 60.72 | 62.03 | 4,335,719 | +1.39(+2.29%) |
Aug 17, 2016 | 60.21 | 60.83 | 59.78 | 60.63 | 3,596,812 | +0.51(+0.85%) |
Aug 16, 2016 | 59.91 | 60.31 | 59.26 | 60.12 | 2,783,198 | +0.09(+0.14%) |
Aug 15, 2016 | 58.41 | 60.12 | 58.35 | 60.04 | 2,567,722 | +1.70(+2.92%) |
Aug 12, 2016 | 58.27 | 58.61 | 57.89 | 58.34 | 1,681,052 | +0.10(+0.18%) |
Aug 11, 2016 | 57.34 | 58.38 | 57.21 | 58.23 | 1,829,901 | +0.86(+1.51%) |
Aug 10, 2016 | 57.90 | 57.91 | 56.76 | 57.37 | 1,603,772 | -0.51(-0.88%) |
Aug 09, 2016 | 57.40 | 58.43 | 57.30 | 57.88 | 1,997,160 | +0.92(+1.61%) |
Aug 08, 2016 | 57.51 | 58.07 | 56.77 | 56.96 | 1,431,116 | -0.53(-0.92%) |
Aug 05, 2016 | 56.66 | 57.51 | 56.27 | 57.49 | 2,521,768 | +1.20(+2.13%) |
Aug 04, 2016 | 55.68 | 56.38 | 55.30 | 56.29 | 3,553,526 | +0.67(+1.20%) |
Aug 03, 2016 | 54.71 | 56.18 | 54.68 | 55.62 | 4,025,178 | -0.56(-1.00%) |
Aug 02, 2016 | 56.64 | 56.98 | 55.66 | 56.19 | 2,666,242 | -0.71(-1.25%) |
Aug 01, 2016 | 56.70 | 57.52 | 56.60 | 56.89 | 2,410,239 | +0.10(+0.18%) |
Jul 29, 2016 | 57.19 | 57.38 | 56.35 | 56.79 | 1,833,273 | -0.39(-0.68%) |
Jul 28, 2016 | 56.92 | 57.28 | 56.09 | 57.18 | 2,711,054 | +0.00(+0.00%) |
Jul 27, 2016 | 58.61 | 58.66 | 56.96 | 57.18 | 5,465,302 | +0.52(+0.91%) |
Jul 26, 2016 | 56.22 | 57.08 | 55.10 | 56.66 | 5,010,441 | +0.80(+1.43%) |
Jul 25, 2016 | 55.90 | 56.36 | 55.64 | 55.86 | 4,909,782 | +0.11(+0.20%) |
Jul 22, 2016 | 57.41 | 57.76 | 53.68 | 55.75 | 14,847,875 | -5.26(-8.62%) |
Jul 21, 2016 | 60.21 | 61.36 | 60.01 | 61.01 | 6,252,091 | +1.23(+2.06%) |
Jul 20, 2016 | 58.90 | 60.03 | 58.46 | 59.78 | 3,742,963 | +1.00(+1.70%) |
Jul 19, 2016 | 58.78 | 58.97 | 58.33 | 58.78 | 1,701,645 | -0.32(-0.54%) |
Jul 18, 2016 | 58.65 | 59.31 | 58.24 | 59.10 | 2,268,271 | +1.13(+1.94%) |
Jul 15, 2016 | 58.25 | 58.27 | 57.65 | 57.97 | 2,082,575 | +0.00(+0.00%) |
Jul 14, 2016 | 57.04 | 58.15 | 56.33 | 57.97 | 2,428,730 | +1.75(+3.12%) |
Jul 13, 2016 | 57.15 | 57.15 | 55.98 | 56.21 | 2,255,496 | -0.39(-0.68%) |
Jul 12, 2016 | 56.34 | 57.13 | 56.09 | 56.60 | 2,413,927 | +1.00(+1.79%) |
Jul 11, 2016 | 54.71 | 56.09 | 54.68 | 55.60 | 2,533,367 | +1.49(+2.75%) |
Jul 08, 2016 | 53.05 | 54.32 | 52.38 | 54.12 | 2,672,759 | +1.74(+3.32%) |
Jul 07, 2016 | 51.09 | 52.64 | 51.05 | 52.38 | 3,325,464 | +1.78(+3.52%) |
Jul 05, 2016 | 52.19 | 52.25 | 49.96 | 50.60 | 4,263,183 | -3.25(-6.04%) |
Jul 01, 2016 | 53.75 | 53.85 | 53.85 | 53.85 | 2,453,130 | -0.58(-1.07%) |
Jun 30, 2016 | 53.36 | 54.46 | 53.05 | 54.43 | 3,924,034 | +1.33(+2.51%) |
Jun 29, 2016 | 52.54 | 53.53 | 52.26 | 53.10 | 2,506,564 | +1.26(+2.44%) |
Jun 28, 2016 | 51.00 | 52.27 | 50.86 | 51.84 | 3,598,289 | +1.94(+3.88%) |
Jun 27, 2016 | 51.75 | 52.30 | 49.13 | 49.90 | 6,047,086 | -3.10(-5.84%) |
Jun 24, 2016 | 55.05 | 55.99 | 52.79 | 53.00 | 4,549,482 | -4.82(-8.33%) |
Jun 23, 2016 | 56.97 | 57.83 | 56.63 | 57.81 | 1,700,409 | +1.60(+2.85%) |
Jun 22, 2016 | 56.27 | 57.44 | 56.16 | 56.21 | 2,131,719 | -0.09(-0.17%) |
Jun 21, 2016 | 56.89 | 57.72 | 56.21 | 56.31 | 1,903,887 | -0.42(-0.74%) |
Jun 20, 2016 | 55.87 | 57.31 | 55.69 | 56.73 | 4,173,584 | +1.70(+3.10%) |
Jun 17, 2016 | 55.69 | 55.69 | 54.46 | 55.03 | 2,791,666 | -0.70(-1.25%) |
Jun 16, 2016 | 55.27 | 55.86 | 54.50 | 55.72 | 2,016,260 | -0.18(-0.32%) |
Jun 15, 2016 | 56.08 | 56.35 | 55.71 | 55.90 | 1,855,482 | -0.02(-0.03%) |
Jun 14, 2016 | 55.70 | 56.08 | 55.06 | 55.92 | 1,825,386 | +0.04(+0.08%) |
Jun 13, 2016 | 55.93 | 56.89 | 55.76 | 55.88 | 1,456,623 | -0.51(-0.90%) |
Jun 10, 2016 | 57.56 | 57.70 | 56.27 | 56.39 | 2,809,755 | -2.08(-3.56%) |
Jun 09, 2016 | 57.20 | 58.57 | 57.07 | 58.47 | 2,912,017 | -0.35(-0.60%) |
Jun 08, 2016 | 58.95 | 59.34 | 58.24 | 58.82 | 2,433,176 | -0.25(-0.42%) |
Jun 07, 2016 | 57.11 | 59.32 | 56.92 | 59.07 | 3,564,426 | +2.20(+3.87%) |
Jun 06, 2016 | 57.58 | 57.86 | 56.83 | 56.87 | 2,253,339 | -0.71(-1.24%) |
Jun 03, 2016 | 58.27 | 58.92 | 57.01 | 57.58 | 4,281,103 | +0.31(+0.54%) |
Jun 02, 2016 | 57.66 | 58.12 | 57.00 | 57.27 | 2,525,294 | -0.59(-1.03%) |