Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.51 | 61.85 | 60.99 | 61.00 | 856,516 | -0.48(-0.79%) |
Aug 30, 2016 | 61.96 | 62.30 | 61.30 | 61.49 | 1,522,819 | -0.62(-1.00%) |
Aug 29, 2016 | 60.05 | 62.37 | 60.05 | 62.11 | 1,896,612 | -1.03(-1.64%) |
Aug 26, 2016 | 62.88 | 63.37 | 62.67 | 63.14 | 1,159,198 | +0.54(+0.86%) |
Aug 25, 2016 | 62.35 | 63.00 | 62.22 | 62.60 | 967,822 | +0.40(+0.65%) |
Aug 24, 2016 | 61.58 | 62.70 | 61.58 | 62.20 | 1,609,268 | +0.62(+1.01%) |
Aug 23, 2016 | 62.14 | 63.04 | 61.54 | 61.58 | 3,279,519 | -2.25(-3.53%) |
Aug 22, 2016 | 63.71 | 63.92 | 63.53 | 63.83 | 693,257 | -0.27(-0.41%) |
Aug 19, 2016 | 63.41 | 64.12 | 63.41 | 64.09 | 748,647 | +0.46(+0.72%) |
Aug 18, 2016 | 62.74 | 63.65 | 62.72 | 63.64 | 723,385 | +1.00(+1.59%) |
Aug 17, 2016 | 63.20 | 63.72 | 62.60 | 62.64 | 1,310,749 | -0.56(-0.88%) |
Aug 16, 2016 | 63.93 | 63.93 | 63.20 | 63.20 | 1,184,246 | -1.08(-1.68%) |
Aug 15, 2016 | 64.10 | 64.55 | 63.97 | 64.28 | 911,217 | +0.16(+0.26%) |
Aug 12, 2016 | 64.18 | 64.38 | 63.88 | 64.11 | 728,088 | -0.08(-0.13%) |
Aug 11, 2016 | 64.17 | 64.46 | 63.93 | 64.19 | 680,365 | +0.31(+0.48%) |
Aug 10, 2016 | 64.24 | 64.45 | 63.76 | 63.88 | 844,434 | -0.46(-0.71%) |
Aug 09, 2016 | 64.15 | 64.46 | 63.88 | 64.34 | 955,860 | +0.09(+0.14%) |
Aug 08, 2016 | 63.54 | 64.28 | 63.39 | 64.25 | 974,281 | +0.66(+1.03%) |
Aug 05, 2016 | 63.23 | 63.70 | 63.19 | 63.59 | 1,027,905 | +0.68(+1.09%) |
Aug 04, 2016 | 62.45 | 63.23 | 62.16 | 62.91 | 656,211 | +0.27(+0.44%) |
Aug 03, 2016 | 63.17 | 63.34 | 62.49 | 62.64 | 957,374 | -0.53(-0.84%) |
Aug 02, 2016 | 63.64 | 63.84 | 63.06 | 63.17 | 627,786 | -0.43(-0.67%) |
Aug 01, 2016 | 62.84 | 63.88 | 62.72 | 63.59 | 1,347,503 | +0.88(+1.41%) |
Jul 29, 2016 | 62.36 | 63.17 | 62.17 | 62.71 | 2,035,295 | +2.90(+4.84%) |
Jul 28, 2016 | 59.35 | 59.92 | 59.14 | 59.81 | 1,190,877 | +0.52(+0.88%) |
Jul 27, 2016 | 59.78 | 59.78 | 58.93 | 59.30 | 1,131,200 | -0.75(-1.24%) |
Jul 26, 2016 | 59.44 | 60.07 | 59.22 | 60.04 | 668,566 | +0.40(+0.67%) |
Jul 25, 2016 | 59.88 | 60.02 | 59.37 | 59.64 | 814,874 | -0.38(-0.64%) |
Jul 22, 2016 | 59.96 | 60.19 | 59.69 | 60.02 | 1,080,638 | +0.04(+0.06%) |
Jul 21, 2016 | 60.01 | 60.42 | 59.75 | 59.99 | 454,843 | -0.22(-0.36%) |
Jul 20, 2016 | 60.07 | 60.52 | 60.02 | 60.21 | 558,463 | +0.56(+0.95%) |
Jul 19, 2016 | 59.88 | 60.26 | 59.57 | 59.64 | 1,165,365 | -0.34(-0.56%) |
Jul 18, 2016 | 59.29 | 60.00 | 59.29 | 59.98 | 1,002,421 | +0.98(+1.67%) |
Jul 15, 2016 | 59.20 | 59.44 | 58.56 | 59.00 | 1,326,192 | -0.27(-0.46%) |
Jul 14, 2016 | 59.18 | 59.30 | 58.91 | 59.27 | 719,318 | +0.61(+1.04%) |
Jul 13, 2016 | 58.38 | 59.14 | 58.38 | 58.66 | 802,832 | +0.37(+0.64%) |
Jul 12, 2016 | 58.52 | 58.79 | 58.13 | 58.29 | 741,623 | -0.24(-0.40%) |
Jul 11, 2016 | 59.16 | 59.16 | 58.50 | 58.52 | 531,983 | -0.21(-0.36%) |
Jul 08, 2016 | 58.08 | 58.79 | 57.68 | 58.73 | 1,489,615 | +1.06(+1.83%) |
Jul 07, 2016 | 57.89 | 58.20 | 57.61 | 57.68 | 774,229 | -0.51(-0.88%) |
Jul 06, 2016 | 57.74 | 58.43 | 57.74 | 58.19 | 1,156,066 | +0.28(+0.49%) |
Jul 05, 2016 | 57.99 | 58.13 | 57.71 | 57.90 | 1,059,167 | +0.06(+0.11%) |
Jul 01, 2016 | 57.57 | 57.84 | 57.84 | 57.84 | 726,036 | +0.27(+0.47%) |
Jun 30, 2016 | 56.25 | 57.58 | 56.02 | 57.57 | 1,112,852 | +1.09(+1.93%) |
Jun 29, 2016 | 55.48 | 56.57 | 55.24 | 56.47 | 860,529 | +1.54(+2.80%) |
Jun 28, 2016 | 54.73 | 54.93 | 54.00 | 54.93 | 899,393 | +1.02(+1.89%) |
Jun 27, 2016 | 54.90 | 55.04 | 53.06 | 53.92 | 1,374,096 | -1.18(-2.15%) |
Jun 24, 2016 | 56.98 | 58.34 | 55.07 | 55.10 | 1,642,049 | -3.24(-5.56%) |
Jun 23, 2016 | 57.13 | 58.38 | 57.11 | 58.34 | 1,219,464 | +1.59(+2.81%) |
Jun 22, 2016 | 56.22 | 57.12 | 56.11 | 56.75 | 1,143,812 | +0.50(+0.89%) |
Jun 21, 2016 | 55.10 | 56.41 | 54.92 | 56.25 | 1,666,869 | +1.76(+3.22%) |
Jun 20, 2016 | 53.75 | 54.55 | 53.75 | 54.49 | 619,779 | +1.36(+2.55%) |
Jun 17, 2016 | 53.48 | 53.71 | 52.88 | 53.13 | 1,116,684 | -0.35(-0.65%) |
Jun 16, 2016 | 53.51 | 53.64 | 52.97 | 53.48 | 436,822 | -0.22(-0.41%) |
Jun 15, 2016 | 54.48 | 54.63 | 53.65 | 53.70 | 563,765 | -0.55(-1.01%) |
Jun 14, 2016 | 53.87 | 54.33 | 53.65 | 54.24 | 490,406 | +0.33(+0.61%) |
Jun 13, 2016 | 54.13 | 54.51 | 53.90 | 53.92 | 834,570 | -0.53(-0.97%) |
Jun 10, 2016 | 54.55 | 54.93 | 54.26 | 54.44 | 839,090 | -0.64(-1.16%) |
Jun 09, 2016 | 54.51 | 55.13 | 54.51 | 55.08 | 571,775 | +0.25(+0.45%) |
Jun 08, 2016 | 54.42 | 55.03 | 54.42 | 54.83 | 690,935 | +0.32(+0.58%) |
Jun 07, 2016 | 54.54 | 54.77 | 54.25 | 54.52 | 540,238 | +0.02(+0.03%) |
Jun 06, 2016 | 54.22 | 54.70 | 54.20 | 54.50 | 606,164 | +0.29(+0.54%) |
Jun 03, 2016 | 54.23 | 54.47 | 53.88 | 54.21 | 540,404 | -0.01(-0.02%) |
Jun 02, 2016 | 53.87 | 54.22 | 53.82 | 54.22 | 500,389 | +0.35(+0.64%) |