Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.23 | 60.44 | 59.30 | 59.60 | 5,696,685 | -0.76(-1.27%) |
Aug 30, 2016 | 60.51 | 61.21 | 60.02 | 60.36 | 4,431,319 | -0.18(-0.29%) |
Aug 29, 2016 | 60.95 | 61.02 | 59.93 | 60.54 | 5,134,979 | -0.06(-0.10%) |
Aug 26, 2016 | 60.03 | 61.25 | 59.68 | 60.60 | 10,181,861 | +0.70(+1.18%) |
Aug 25, 2016 | 60.71 | 61.46 | 58.64 | 59.89 | 12,781,962 | -0.64(-1.06%) |
Aug 24, 2016 | 63.18 | 64.36 | 60.23 | 60.54 | 14,837,027 | -2.72(-4.30%) |
Aug 23, 2016 | 63.50 | 63.64 | 62.91 | 63.26 | 4,482,434 | +0.28(+0.44%) |
Aug 22, 2016 | 61.88 | 63.05 | 61.52 | 62.98 | 6,702,702 | +1.64(+2.67%) |
Aug 19, 2016 | 61.34 | 61.68 | 60.94 | 61.34 | 4,549,462 | -0.36(-0.58%) |
Aug 18, 2016 | 61.35 | 62.01 | 60.94 | 61.70 | 3,497,983 | +0.25(+0.40%) |
Aug 17, 2016 | 61.61 | 61.89 | 60.98 | 61.45 | 6,048,864 | -0.33(-0.53%) |
Aug 16, 2016 | 62.64 | 62.71 | 61.70 | 61.78 | 5,037,381 | -1.05(-1.67%) |
Aug 15, 2016 | 62.33 | 63.24 | 62.21 | 62.83 | 5,254,555 | +0.82(+1.33%) |
Aug 12, 2016 | 61.16 | 62.14 | 60.99 | 62.01 | 5,092,792 | +0.56(+0.90%) |
Aug 11, 2016 | 60.78 | 61.67 | 60.13 | 61.45 | 4,931,925 | +0.99(+1.64%) |
Aug 10, 2016 | 62.21 | 62.25 | 60.35 | 60.46 | 7,016,459 | -1.94(-3.12%) |
Aug 09, 2016 | 62.70 | 62.70 | 61.88 | 62.40 | 5,510,378 | -0.06(-0.10%) |
Aug 08, 2016 | 63.80 | 63.95 | 62.14 | 62.46 | 6,585,081 | -1.20(-1.88%) |
Aug 05, 2016 | 63.00 | 63.87 | 62.81 | 63.66 | 5,941,303 | +0.68(+1.09%) |
Aug 04, 2016 | 64.06 | 64.42 | 62.87 | 62.98 | 6,469,515 | -0.87(-1.37%) |
Aug 03, 2016 | 62.20 | 63.86 | 62.11 | 63.85 | 7,866,543 | +1.37(+2.19%) |
Aug 02, 2016 | 63.06 | 63.50 | 61.17 | 62.48 | 13,131,987 | -0.57(-0.90%) |
Aug 01, 2016 | 62.08 | 63.90 | 61.97 | 63.05 | 10,387,850 | +1.49(+2.42%) |
Jul 29, 2016 | 60.42 | 61.62 | 60.22 | 61.56 | 7,606,099 | +0.74(+1.22%) |
Jul 28, 2016 | 61.14 | 61.54 | 60.10 | 60.82 | 9,056,633 | -0.30(-0.49%) |
Jul 27, 2016 | 59.63 | 61.29 | 59.57 | 61.11 | 9,015,892 | +1.73(+2.91%) |
Jul 26, 2016 | 58.75 | 59.58 | 58.48 | 59.39 | 8,094,748 | +0.38(+0.64%) |
Jul 25, 2016 | 59.05 | 59.17 | 58.17 | 59.01 | 5,012,943 | +0.20(+0.34%) |
Jul 22, 2016 | 58.64 | 59.19 | 58.12 | 58.81 | 4,297,637 | +0.40(+0.68%) |
Jul 21, 2016 | 58.56 | 59.19 | 57.76 | 58.42 | 9,029,089 | +0.57(+0.98%) |
Jul 20, 2016 | 56.12 | 57.92 | 56.12 | 57.85 | 8,445,315 | +1.88(+3.37%) |
Jul 19, 2016 | 56.93 | 57.32 | 55.75 | 55.97 | 3,281,717 | -1.07(-1.88%) |
Jul 18, 2016 | 56.75 | 57.20 | 56.35 | 57.04 | 3,635,515 | +0.38(+0.67%) |
Jul 15, 2016 | 55.76 | 56.79 | 55.44 | 56.66 | 4,956,905 | +0.95(+1.71%) |
Jul 14, 2016 | 56.25 | 56.31 | 55.41 | 55.71 | 4,916,809 | -0.06(-0.11%) |
Jul 13, 2016 | 57.92 | 58.03 | 55.67 | 55.77 | 7,712,273 | -1.69(-2.93%) |
Jul 12, 2016 | 57.67 | 58.00 | 57.29 | 57.45 | 6,659,733 | +0.56(+0.98%) |
Jul 11, 2016 | 57.55 | 57.75 | 56.88 | 56.90 | 5,729,220 | -0.22(-0.38%) |
Jul 08, 2016 | 56.59 | 57.49 | 56.60 | 57.12 | 6,106,414 | +0.52(+0.91%) |
Jul 07, 2016 | 56.53 | 56.93 | 55.80 | 56.60 | 6,266,861 | +0.49(+0.87%) |
Jul 06, 2016 | 54.30 | 56.18 | 54.07 | 56.12 | 8,502,472 | +1.46(+2.67%) |
Jul 05, 2016 | 54.82 | 55.13 | 54.23 | 54.66 | 6,169,258 | -0.69(-1.25%) |
Jul 01, 2016 | 53.39 | 55.35 | 55.35 | 55.35 | 9,423,246 | +1.72(+3.20%) |
Jun 30, 2016 | 53.45 | 54.03 | 52.58 | 53.64 | 7,583,641 | +0.02(+0.04%) |
Jun 29, 2016 | 52.79 | 53.81 | 52.40 | 53.62 | 7,957,480 | +2.04(+3.96%) |
Jun 28, 2016 | 50.37 | 51.71 | 50.18 | 51.57 | 6,933,537 | +2.30(+4.67%) |
Jun 27, 2016 | 50.90 | 51.61 | 49.10 | 49.27 | 14,292,911 | -2.15(-4.19%) |
Jun 24, 2016 | 51.95 | 52.95 | 51.42 | 51.42 | 11,770,241 | -2.65(-4.90%) |
Jun 23, 2016 | 53.45 | 54.19 | 52.87 | 54.07 | 5,525,516 | +1.21(+2.29%) |
Jun 22, 2016 | 52.75 | 54.14 | 52.12 | 52.86 | 10,979,252 | +0.11(+0.21%) |
Jun 21, 2016 | 53.93 | 53.93 | 52.17 | 52.75 | 10,077,014 | -0.96(-1.79%) |
Jun 20, 2016 | 53.82 | 54.32 | 53.23 | 53.72 | 8,391,863 | +0.78(+1.48%) |
Jun 17, 2016 | 54.62 | 54.62 | 52.77 | 52.93 | 8,513,425 | -1.43(-2.64%) |
Jun 16, 2016 | 53.81 | 54.37 | 53.26 | 54.36 | 8,125,175 | +0.12(+0.22%) |
Jun 15, 2016 | 54.47 | 54.94 | 54.10 | 54.25 | 7,027,205 | +0.24(+0.44%) |
Jun 14, 2016 | 54.15 | 54.82 | 53.13 | 54.01 | 8,292,632 | -0.24(-0.44%) |
Jun 13, 2016 | 54.62 | 55.67 | 54.10 | 54.25 | 7,417,768 | -0.92(-1.67%) |
Jun 10, 2016 | 55.44 | 55.83 | 54.76 | 55.17 | 8,144,509 | -1.29(-2.28%) |
Jun 09, 2016 | 57.60 | 58.35 | 56.41 | 56.46 | 7,440,149 | -1.70(-2.93%) |
Jun 08, 2016 | 58.25 | 58.41 | 57.49 | 58.16 | 5,730,660 | +0.07(+0.12%) |
Jun 07, 2016 | 58.37 | 58.75 | 57.71 | 58.09 | 7,669,977 | -1.04(-1.76%) |
Jun 06, 2016 | 57.74 | 59.21 | 56.46 | 59.13 | 9,031,880 | +1.56(+2.70%) |
Jun 03, 2016 | 59.10 | 59.26 | 56.97 | 57.58 | 9,805,656 | -1.72(-2.91%) |
Jun 02, 2016 | 57.59 | 59.33 | 57.59 | 59.30 | 10,473,273 | +1.65(+2.87%) |