Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 66.41 | 66.92 | 65.50 | 65.50 | 4,566 | -1.63(-2.43%) |
Aug 30, 2016 | 67.13 | 67.13 | 67.13 | 67.13 | 661 | +1.42(+2.17%) |
Aug 29, 2016 | 65.97 | 65.97 | 65.19 | 65.70 | 2,811 | -0.09(-0.13%) |
Aug 26, 2016 | 65.66 | 67.96 | 65.66 | 65.79 | 7,100 | -0.23(-0.35%) |
Aug 25, 2016 | 65.44 | 66.43 | 65.32 | 66.02 | 14,281 | +0.63(+0.97%) |
Aug 24, 2016 | 66.19 | 66.24 | 65.33 | 65.39 | 4,043 | -0.80(-1.21%) |
Aug 23, 2016 | 66.69 | 66.69 | 65.37 | 66.19 | 3,963 | +0.88(+1.35%) |
Aug 22, 2016 | 65.12 | 66.62 | 64.66 | 65.31 | 11,205 | -0.93(-1.40%) |
Aug 19, 2016 | 64.65 | 67.48 | 64.65 | 66.24 | 15,773 | +1.75(+2.71%) |
Aug 18, 2016 | 64.64 | 64.65 | 64.49 | 64.49 | 4,394 | +0.25(+0.39%) |
Aug 17, 2016 | 64.14 | 65.24 | 64.14 | 64.24 | 3,708 | +0.23(+0.36%) |
Aug 16, 2016 | 64.95 | 64.99 | 63.32 | 64.00 | 11,842 | -1.19(-1.82%) |
Aug 15, 2016 | 64.39 | 65.19 | 64.39 | 65.19 | 4,680 | +0.60(+0.93%) |
Aug 12, 2016 | 63.83 | 64.89 | 63.83 | 64.59 | 5,604 | +0.52(+0.81%) |
Aug 11, 2016 | 64.46 | 64.46 | 63.50 | 64.07 | 8,093 | -0.69(-1.06%) |
Aug 10, 2016 | 64.23 | 64.99 | 63.79 | 64.76 | 4,767 | +0.69(+1.08%) |
Aug 09, 2016 | 64.99 | 64.99 | 63.99 | 64.06 | 17,619 | -0.75(-1.15%) |
Aug 08, 2016 | 63.76 | 65.64 | 63.76 | 64.81 | 6,444 | +0.37(+0.57%) |
Aug 05, 2016 | 66.06 | 66.77 | 62.78 | 64.44 | 21,794 | -0.72(-1.10%) |
Aug 04, 2016 | 65.72 | 65.82 | 64.32 | 65.16 | 4,736 | -1.16(-1.75%) |
Aug 03, 2016 | 65.79 | 66.32 | 65.79 | 66.32 | 4,863 | +0.66(+1.00%) |
Aug 02, 2016 | 65.12 | 66.99 | 64.66 | 65.66 | 9,650 | -0.82(-1.23%) |
Aug 01, 2016 | 65.41 | 66.92 | 64.79 | 66.48 | 2,881 | -0.51(-0.76%) |
Jul 29, 2016 | 66.99 | 66.99 | 66.99 | 66.99 | 1,597 | +0.38(+0.57%) |
Jul 28, 2016 | 66.46 | 66.61 | 66.12 | 66.61 | 4,742 | -0.15(-0.22%) |
Jul 27, 2016 | 66.41 | 66.92 | 65.62 | 66.76 | 6,882 | +0.00(+0.00%) |
Jul 26, 2016 | 65.39 | 68.32 | 65.39 | 66.76 | 8,267 | +1.33(+2.03%) |
Jul 25, 2016 | 65.40 | 66.36 | 65.20 | 65.43 | 2,773 | -0.79(-1.19%) |
Jul 22, 2016 | 66.34 | 66.80 | 64.00 | 66.22 | 8,584 | +0.57(+0.87%) |
Jul 21, 2016 | 65.17 | 65.97 | 64.90 | 65.64 | 4,214 | +0.35(+0.54%) |
Jul 20, 2016 | 65.66 | 65.92 | 65.13 | 65.29 | 14,826 | -0.03(-0.05%) |
Jul 19, 2016 | 65.32 | 66.14 | 65.05 | 65.32 | 12,682 | -0.80(-1.21%) |
Jul 18, 2016 | 65.86 | 67.27 | 64.99 | 66.12 | 22,581 | +0.13(+0.20%) |
Jul 15, 2016 | 64.69 | 66.19 | 64.06 | 65.99 | 22,102 | +1.87(+2.92%) |
Jul 14, 2016 | 65.43 | 65.99 | 63.52 | 64.12 | 10,633 | -1.40(-2.14%) |
Jul 13, 2016 | 64.04 | 65.76 | 62.00 | 65.52 | 13,257 | +1.41(+2.20%) |
Jul 12, 2016 | 65.70 | 65.70 | 63.47 | 64.10 | 21,088 | -0.53(-0.81%) |
Jul 11, 2016 | 64.64 | 66.72 | 63.12 | 64.63 | 8,524 | +0.53(+0.83%) |
Jul 08, 2016 | 62.66 | 64.12 | 62.66 | 64.10 | 6,491 | +2.14(+3.45%) |
Jul 07, 2016 | 63.30 | 63.30 | 59.99 | 61.96 | 9,247 | -0.07(-0.11%) |
Jul 05, 2016 | 60.44 | 63.16 | 60.35 | 62.02 | 16,298 | +1.33(+2.20%) |
Jul 01, 2016 | 61.86 | 60.69 | 60.69 | 60.69 | 17,702 | -2.80(-4.41%) |
Jun 30, 2016 | 62.50 | 63.79 | 62.50 | 63.49 | 7,354 | +1.31(+2.11%) |
Jun 29, 2016 | 63.32 | 63.82 | 60.77 | 62.18 | 14,080 | -0.48(-0.77%) |
Jun 28, 2016 | 60.47 | 62.66 | 60.47 | 62.66 | 8,036 | +1.93(+3.17%) |
Jun 27, 2016 | 57.45 | 61.22 | 57.45 | 60.73 | 6,762 | +0.73(+1.21%) |
Jun 24, 2016 | 60.19 | 61.70 | 58.13 | 60.01 | 184,913 | -1.32(-2.15%) |
Jun 23, 2016 | 60.39 | 62.66 | 60.39 | 61.33 | 16,685 | +0.93(+1.55%) |
Jun 22, 2016 | 58.20 | 61.33 | 58.20 | 60.39 | 9,511 | +2.19(+3.77%) |
Jun 21, 2016 | 57.88 | 59.99 | 57.73 | 58.20 | 4,488 | +0.47(+0.82%) |
Jun 20, 2016 | 57.81 | 59.11 | 56.74 | 57.73 | 9,934 | -0.03(-0.05%) |
Jun 17, 2016 | 56.88 | 59.46 | 54.75 | 57.75 | 13,519 | +0.97(+1.71%) |
Jun 16, 2016 | 61.99 | 61.99 | 56.78 | 56.78 | 6,569 | -4.29(-7.02%) |
Jun 15, 2016 | 61.61 | 62.49 | 60.83 | 61.06 | 3,214 | -0.55(-0.89%) |
Jun 14, 2016 | 60.15 | 63.16 | 60.15 | 61.61 | 2,826 | +0.05(+0.08%) |
Jun 13, 2016 | 61.80 | 63.12 | 60.80 | 61.56 | 3,878 | -0.19(-0.31%) |
Jun 10, 2016 | 61.52 | 62.76 | 61.52 | 61.76 | 2,463 | +0.21(+0.34%) |
Jun 09, 2016 | 61.55 | 61.55 | 61.55 | 61.55 | 831 | -0.01(-0.01%) |
Jun 08, 2016 | 60.56 | 61.59 | 60.56 | 61.56 | 2,487 | +0.90(+1.48%) |
Jun 07, 2016 | 61.10 | 62.05 | 60.07 | 60.66 | 3,644 | -0.44(-0.72%) |
Jun 06, 2016 | 61.32 | 62.81 | 60.96 | 61.10 | 3,292 | -0.12(-0.20%) |
Jun 03, 2016 | 61.22 | 61.29 | 61.22 | 61.22 | 1,214 | -0.37(-0.59%) |
Jun 02, 2016 | 61.59 | 61.59 | 61.59 | 61.59 | 743 | +0.36(+0.59%) |