Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.01 | 58.18 | 56.75 | 57.84 | 435,717 | +0.76(+1.33%) |
Aug 30, 2016 | 56.83 | 57.11 | 56.46 | 57.09 | 149,912 | +0.39(+0.69%) |
Aug 29, 2016 | 56.96 | 57.27 | 56.64 | 56.70 | 146,097 | -0.30(-0.53%) |
Aug 26, 2016 | 57.27 | 57.73 | 56.58 | 57.00 | 229,434 | -0.36(-0.63%) |
Aug 25, 2016 | 56.98 | 57.37 | 56.93 | 57.36 | 170,252 | +0.36(+0.64%) |
Aug 24, 2016 | 57.00 | 57.33 | 56.83 | 57.00 | 167,735 | +0.07(+0.12%) |
Aug 23, 2016 | 56.67 | 57.01 | 56.50 | 56.93 | 191,607 | +0.46(+0.81%) |
Aug 22, 2016 | 56.37 | 56.67 | 56.18 | 56.47 | 152,904 | +0.13(+0.22%) |
Aug 19, 2016 | 56.57 | 56.57 | 56.09 | 56.35 | 179,995 | -0.24(-0.42%) |
Aug 18, 2016 | 56.33 | 56.61 | 55.95 | 56.58 | 172,315 | +0.45(+0.79%) |
Aug 17, 2016 | 55.87 | 56.20 | 55.69 | 56.14 | 194,720 | +0.18(+0.32%) |
Aug 16, 2016 | 56.29 | 56.30 | 55.75 | 55.96 | 153,580 | -0.36(-0.63%) |
Aug 15, 2016 | 56.38 | 56.64 | 56.11 | 56.32 | 169,678 | +0.05(+0.09%) |
Aug 12, 2016 | 55.90 | 56.58 | 55.89 | 56.27 | 164,185 | +0.37(+0.66%) |
Aug 11, 2016 | 56.07 | 56.38 | 55.68 | 55.89 | 169,372 | +0.06(+0.11%) |
Aug 10, 2016 | 56.03 | 56.41 | 55.78 | 55.84 | 131,592 | -0.33(-0.58%) |
Aug 09, 2016 | 55.72 | 56.86 | 55.66 | 56.16 | 303,204 | +0.24(+0.44%) |
Aug 08, 2016 | 56.41 | 56.58 | 55.84 | 55.92 | 163,503 | -0.40(-0.71%) |
Aug 05, 2016 | 56.28 | 56.55 | 56.07 | 56.32 | 374,643 | +0.27(+0.49%) |
Aug 04, 2016 | 56.67 | 56.95 | 55.98 | 56.04 | 276,159 | -0.62(-1.09%) |
Aug 03, 2016 | 58.74 | 58.74 | 55.89 | 56.66 | 593,985 | -2.82(-4.74%) |
Aug 02, 2016 | 60.53 | 60.53 | 59.34 | 59.48 | 323,259 | -1.36(-2.23%) |
Aug 01, 2016 | 60.37 | 61.19 | 60.09 | 60.83 | 253,802 | +0.48(+0.80%) |
Jul 29, 2016 | 60.18 | 60.85 | 59.90 | 60.35 | 210,438 | -0.05(-0.09%) |
Jul 28, 2016 | 59.60 | 60.56 | 59.40 | 60.40 | 214,139 | +0.88(+1.48%) |
Jul 27, 2016 | 60.23 | 60.23 | 59.34 | 59.52 | 250,446 | -0.54(-0.90%) |
Jul 26, 2016 | 62.03 | 62.03 | 59.83 | 60.06 | 288,908 | -2.23(-3.57%) |
Jul 25, 2016 | 61.83 | 62.30 | 61.75 | 62.29 | 275,850 | +0.42(+0.67%) |
Jul 22, 2016 | 61.52 | 62.13 | 61.47 | 61.87 | 404,159 | +0.36(+0.58%) |
Jul 21, 2016 | 60.65 | 61.59 | 60.65 | 61.52 | 331,721 | +0.71(+1.17%) |
Jul 20, 2016 | 61.05 | 61.25 | 60.69 | 60.80 | 332,137 | +0.05(+0.09%) |
Jul 19, 2016 | 61.17 | 61.25 | 60.55 | 60.75 | 371,373 | -0.30(-0.50%) |
Jul 18, 2016 | 61.46 | 61.60 | 60.68 | 61.06 | 278,145 | -0.47(-0.76%) |
Jul 15, 2016 | 62.38 | 62.38 | 61.49 | 61.52 | 255,306 | -0.75(-1.20%) |
Jul 14, 2016 | 63.21 | 63.21 | 62.15 | 62.27 | 227,174 | -0.67(-1.06%) |
Jul 13, 2016 | 63.24 | 63.63 | 62.79 | 62.94 | 184,460 | -0.28(-0.45%) |
Jul 12, 2016 | 63.35 | 63.54 | 62.98 | 63.22 | 183,748 | +0.27(+0.42%) |
Jul 11, 2016 | 62.73 | 63.54 | 62.18 | 62.96 | 305,583 | +0.76(+1.23%) |
Jul 08, 2016 | 62.23 | 62.98 | 62.09 | 62.19 | 286,711 | +0.01(+0.01%) |
Jul 07, 2016 | 62.29 | 62.63 | 61.85 | 62.18 | 156,461 | -0.11(-0.18%) |
Jul 06, 2016 | 62.47 | 63.02 | 62.12 | 62.30 | 188,445 | -0.18(-0.28%) |
Jul 05, 2016 | 62.18 | 62.84 | 62.04 | 62.47 | 277,095 | +0.14(+0.23%) |
Jul 01, 2016 | 62.70 | 62.33 | 62.33 | 62.33 | 169,341 | -0.55(-0.87%) |
Jun 30, 2016 | 62.63 | 63.04 | 61.98 | 62.88 | 361,809 | +0.39(+0.62%) |
Jun 29, 2016 | 61.81 | 62.50 | 61.67 | 62.50 | 386,283 | +1.30(+2.12%) |
Jun 28, 2016 | 60.94 | 61.58 | 60.36 | 61.20 | 340,855 | +0.39(+0.63%) |
Jun 27, 2016 | 61.17 | 61.17 | 59.78 | 60.81 | 424,090 | -0.94(-1.53%) |
Jun 24, 2016 | 60.08 | 62.03 | 60.08 | 61.75 | 695,583 | +0.19(+0.31%) |
Jun 23, 2016 | 61.56 | 61.98 | 61.23 | 61.56 | 161,429 | +0.65(+1.07%) |
Jun 22, 2016 | 60.25 | 61.31 | 60.20 | 60.91 | 214,332 | +0.54(+0.90%) |
Jun 21, 2016 | 60.89 | 61.21 | 60.26 | 60.37 | 151,026 | -0.36(-0.60%) |
Jun 20, 2016 | 61.65 | 61.95 | 60.72 | 60.73 | 183,202 | -0.28(-0.46%) |
Jun 17, 2016 | 61.30 | 62.01 | 60.77 | 61.01 | 261,547 | -0.14(-0.23%) |
Jun 16, 2016 | 61.05 | 61.26 | 60.41 | 61.15 | 208,540 | -0.05(-0.08%) |
Jun 15, 2016 | 61.94 | 62.10 | 61.14 | 61.20 | 149,950 | -0.73(-1.19%) |
Jun 14, 2016 | 61.43 | 62.49 | 61.10 | 61.94 | 282,575 | +0.34(+0.55%) |
Jun 13, 2016 | 62.33 | 62.70 | 61.44 | 61.60 | 219,706 | -0.83(-1.33%) |
Jun 10, 2016 | 62.46 | 62.72 | 61.96 | 62.43 | 205,927 | -0.08(-0.13%) |
Jun 09, 2016 | 62.01 | 62.69 | 61.95 | 62.51 | 168,104 | +0.62(+1.01%) |
Jun 08, 2016 | 61.44 | 61.96 | 61.25 | 61.89 | 305,088 | +0.19(+0.31%) |
Jun 07, 2016 | 62.47 | 62.56 | 61.63 | 61.70 | 228,203 | -0.98(-1.57%) |
Jun 06, 2016 | 62.05 | 63.10 | 61.98 | 62.68 | 218,277 | +0.81(+1.32%) |
Jun 03, 2016 | 61.62 | 62.03 | 61.08 | 61.87 | 435,678 | -0.11(-0.18%) |
Jun 02, 2016 | 62.13 | 62.59 | 61.81 | 61.98 | 381,747 | -0.34(-0.54%) |