Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 65.42 | 65.62 | 64.76 | 65.52 | 406,796 | +0.17(+0.27%) |
Aug 30, 2016 | 64.67 | 65.40 | 64.66 | 65.35 | 444,536 | +0.70(+1.08%) |
Aug 29, 2016 | 64.52 | 65.07 | 64.52 | 64.65 | 252,306 | +0.31(+0.48%) |
Aug 26, 2016 | 64.85 | 64.85 | 64.08 | 64.34 | 285,441 | -0.31(-0.48%) |
Aug 25, 2016 | 64.55 | 64.81 | 64.37 | 64.65 | 331,489 | -0.03(-0.05%) |
Aug 24, 2016 | 64.69 | 64.94 | 64.52 | 64.68 | 458,863 | -0.20(-0.30%) |
Aug 23, 2016 | 65.15 | 65.39 | 64.79 | 64.88 | 293,065 | +0.05(+0.07%) |
Aug 22, 2016 | 64.97 | 64.97 | 64.56 | 64.83 | 220,967 | -0.12(-0.18%) |
Aug 19, 2016 | 64.14 | 65.19 | 63.86 | 64.95 | 387,164 | +0.58(+0.90%) |
Aug 18, 2016 | 64.60 | 64.60 | 63.85 | 64.37 | 463,220 | +0.05(+0.07%) |
Aug 17, 2016 | 64.96 | 64.97 | 64.19 | 64.32 | 432,759 | -0.57(-0.88%) |
Aug 16, 2016 | 65.06 | 65.41 | 64.89 | 64.89 | 455,693 | -0.25(-0.39%) |
Aug 15, 2016 | 64.91 | 65.35 | 64.91 | 65.15 | 371,871 | +0.24(+0.36%) |
Aug 12, 2016 | 64.63 | 65.48 | 64.49 | 64.91 | 647,833 | +0.25(+0.39%) |
Aug 11, 2016 | 64.86 | 64.94 | 64.25 | 64.66 | 660,983 | -0.03(-0.05%) |
Aug 10, 2016 | 64.62 | 65.15 | 64.55 | 64.69 | 810,801 | +0.01(+0.01%) |
Aug 09, 2016 | 64.86 | 65.23 | 64.50 | 64.68 | 848,977 | -0.22(-0.34%) |
Aug 08, 2016 | 62.88 | 64.90 | 62.72 | 64.90 | 1,692,871 | +2.33(+3.72%) |
Aug 05, 2016 | 62.56 | 63.12 | 62.46 | 62.57 | 868,431 | +0.17(+0.26%) |
Aug 04, 2016 | 61.75 | 63.03 | 61.75 | 62.41 | 1,439,867 | +1.04(+1.69%) |
Aug 03, 2016 | 59.62 | 61.84 | 58.63 | 61.37 | 1,081,856 | +3.43(+5.92%) |
Aug 02, 2016 | 58.34 | 58.51 | 57.65 | 57.94 | 663,278 | -0.43(-0.74%) |
Aug 01, 2016 | 57.92 | 58.62 | 57.52 | 58.37 | 508,540 | +0.37(+0.64%) |
Jul 29, 2016 | 58.78 | 58.78 | 57.90 | 58.01 | 551,008 | -0.83(-1.42%) |
Jul 28, 2016 | 58.56 | 59.27 | 58.56 | 58.84 | 576,683 | +0.09(+0.15%) |
Jul 27, 2016 | 59.36 | 59.44 | 58.71 | 58.75 | 494,549 | -0.43(-0.73%) |
Jul 26, 2016 | 58.99 | 59.56 | 58.95 | 59.19 | 402,733 | +0.17(+0.28%) |
Jul 25, 2016 | 58.67 | 59.26 | 58.56 | 59.02 | 452,130 | +0.44(+0.75%) |
Jul 22, 2016 | 57.90 | 58.72 | 57.67 | 58.58 | 217,087 | +0.69(+1.20%) |
Jul 21, 2016 | 57.96 | 58.40 | 57.71 | 57.89 | 317,008 | -0.39(-0.66%) |
Jul 20, 2016 | 58.16 | 58.37 | 58.16 | 58.27 | 353,799 | +0.27(+0.46%) |
Jul 19, 2016 | 58.45 | 58.59 | 57.89 | 58.01 | 355,239 | -0.57(-0.98%) |
Jul 18, 2016 | 58.55 | 58.83 | 57.96 | 58.58 | 451,579 | +0.02(+0.03%) |
Jul 15, 2016 | 58.49 | 58.84 | 57.97 | 58.56 | 377,613 | +0.30(+0.51%) |
Jul 14, 2016 | 58.26 | 58.52 | 58.04 | 58.26 | 413,217 | +0.28(+0.47%) |
Jul 13, 2016 | 58.37 | 58.41 | 57.86 | 57.99 | 540,030 | -0.42(-0.73%) |
Jul 12, 2016 | 58.92 | 59.00 | 58.36 | 58.41 | 526,292 | -0.10(-0.17%) |
Jul 11, 2016 | 58.45 | 58.78 | 58.01 | 58.52 | 478,491 | +0.24(+0.40%) |
Jul 08, 2016 | 57.49 | 58.38 | 56.87 | 58.28 | 562,768 | +1.41(+2.48%) |
Jul 07, 2016 | 54.95 | 56.90 | 54.88 | 56.87 | 695,053 | +2.00(+3.64%) |
Jul 06, 2016 | 53.91 | 54.87 | 53.88 | 54.87 | 780,623 | +0.91(+1.69%) |
Jul 05, 2016 | 54.42 | 54.67 | 53.67 | 53.96 | 720,942 | -0.78(-1.42%) |
Jul 01, 2016 | 54.97 | 54.74 | 54.74 | 54.74 | 476,026 | -0.24(-0.44%) |
Jun 30, 2016 | 54.16 | 55.01 | 53.30 | 54.98 | 703,777 | +0.81(+1.50%) |
Jun 29, 2016 | 53.62 | 54.32 | 53.59 | 54.17 | 282,334 | +0.82(+1.53%) |
Jun 28, 2016 | 52.77 | 53.39 | 52.33 | 53.36 | 465,235 | +0.95(+1.82%) |
Jun 27, 2016 | 52.18 | 52.54 | 51.75 | 52.41 | 495,818 | -0.35(-0.67%) |
Jun 24, 2016 | 52.56 | 53.53 | 52.29 | 52.76 | 625,448 | -1.61(-2.97%) |
Jun 23, 2016 | 53.73 | 54.57 | 53.70 | 54.37 | 487,394 | +0.91(+1.71%) |
Jun 22, 2016 | 53.60 | 53.88 | 53.29 | 53.46 | 253,688 | -0.13(-0.23%) |
Jun 21, 2016 | 53.66 | 53.94 | 53.32 | 53.59 | 230,848 | -0.07(-0.13%) |
Jun 20, 2016 | 53.27 | 53.86 | 53.27 | 53.66 | 277,223 | +0.86(+1.62%) |
Jun 17, 2016 | 52.75 | 53.02 | 52.37 | 52.80 | 387,838 | -0.17(-0.31%) |
Jun 16, 2016 | 52.22 | 53.02 | 52.07 | 52.96 | 324,563 | +0.46(+0.88%) |
Jun 15, 2016 | 52.60 | 52.77 | 52.28 | 52.50 | 247,100 | +0.14(+0.27%) |
Jun 14, 2016 | 52.73 | 52.76 | 52.11 | 52.36 | 508,169 | -0.57(-1.08%) |
Jun 13, 2016 | 54.01 | 54.24 | 52.93 | 52.93 | 468,650 | -1.17(-2.17%) |
Jun 10, 2016 | 53.72 | 54.14 | 53.54 | 54.10 | 245,948 | +0.00(+0.00%) |
Jun 09, 2016 | 54.21 | 54.36 | 53.92 | 54.10 | 220,789 | -0.43(-0.79%) |
Jun 08, 2016 | 55.36 | 55.71 | 54.36 | 54.54 | 607,976 | -0.94(-1.70%) |
Jun 07, 2016 | 55.57 | 55.70 | 55.36 | 55.48 | 205,004 | +0.07(+0.13%) |
Jun 06, 2016 | 55.09 | 55.49 | 54.98 | 55.41 | 361,127 | +0.35(+0.63%) |
Jun 03, 2016 | 54.90 | 55.28 | 54.73 | 55.06 | 222,029 | -0.02(-0.03%) |
Jun 02, 2016 | 54.80 | 55.11 | 54.64 | 55.08 | 445,712 | +0.14(+0.26%) |