Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.38 | 61.38 | 60.52 | 60.81 | 4,267,511 | -0.78(-1.27%) |
Aug 30, 2016 | 62.10 | 62.10 | 61.39 | 61.59 | 2,918,999 | -0.09(-0.14%) |
Aug 29, 2016 | 61.00 | 61.73 | 60.61 | 61.68 | 4,215,290 | +0.62(+1.01%) |
Aug 26, 2016 | 61.35 | 61.67 | 60.81 | 61.06 | 4,445,456 | -0.15(-0.25%) |
Aug 25, 2016 | 61.45 | 61.48 | 60.92 | 61.21 | 4,079,820 | -0.28(-0.46%) |
Aug 24, 2016 | 60.83 | 61.67 | 60.58 | 61.49 | 6,771,685 | +0.66(+1.08%) |
Aug 23, 2016 | 60.43 | 60.98 | 60.43 | 60.84 | 3,074,857 | +0.42(+0.69%) |
Aug 22, 2016 | 60.16 | 60.55 | 59.87 | 60.42 | 3,187,286 | -0.14(-0.24%) |
Aug 19, 2016 | 60.85 | 61.04 | 60.40 | 60.56 | 3,781,757 | -0.74(-1.21%) |
Aug 18, 2016 | 60.86 | 61.33 | 60.71 | 61.30 | 5,548,969 | +0.69(+1.14%) |
Aug 17, 2016 | 60.03 | 60.62 | 59.70 | 60.62 | 5,033,902 | +0.47(+0.79%) |
Aug 16, 2016 | 59.16 | 60.34 | 58.95 | 60.14 | 5,421,201 | +0.76(+1.28%) |
Aug 15, 2016 | 59.26 | 59.52 | 59.12 | 59.38 | 6,131,742 | +0.47(+0.79%) |
Aug 12, 2016 | 58.91 | 59.03 | 58.43 | 58.91 | 2,719,035 | +0.17(+0.28%) |
Aug 11, 2016 | 58.42 | 59.01 | 58.01 | 58.75 | 3,449,585 | +0.78(+1.34%) |
Aug 10, 2016 | 58.55 | 58.80 | 57.86 | 57.97 | 3,361,576 | -0.32(-0.56%) |
Aug 09, 2016 | 59.09 | 59.16 | 58.01 | 58.30 | 4,238,007 | -0.54(-0.91%) |
Aug 08, 2016 | 58.70 | 59.10 | 58.43 | 58.84 | 4,269,243 | +0.54(+0.92%) |
Aug 05, 2016 | 58.71 | 58.71 | 57.81 | 58.30 | 4,856,517 | -0.45(-0.77%) |
Aug 04, 2016 | 58.56 | 59.22 | 58.49 | 58.75 | 4,733,825 | -0.10(-0.17%) |
Aug 03, 2016 | 58.18 | 58.88 | 57.23 | 58.85 | 5,936,468 | +1.00(+1.72%) |
Aug 02, 2016 | 58.52 | 58.61 | 57.06 | 57.85 | 7,031,932 | -0.37(-0.64%) |
Aug 01, 2016 | 58.87 | 58.94 | 58.00 | 58.23 | 5,221,259 | -0.90(-1.53%) |
Jul 29, 2016 | 58.09 | 59.26 | 57.96 | 59.13 | 4,057,893 | +0.65(+1.11%) |
Jul 28, 2016 | 58.38 | 58.80 | 58.10 | 58.48 | 4,511,951 | -0.20(-0.34%) |
Jul 27, 2016 | 59.00 | 59.22 | 58.41 | 58.68 | 3,760,106 | -0.42(-0.71%) |
Jul 26, 2016 | 58.72 | 59.26 | 58.53 | 59.10 | 3,455,898 | +0.14(+0.24%) |
Jul 25, 2016 | 59.26 | 59.55 | 58.63 | 58.95 | 5,285,005 | -0.69(-1.15%) |
Jul 22, 2016 | 59.87 | 60.14 | 59.45 | 59.64 | 3,047,625 | -0.28(-0.46%) |
Jul 21, 2016 | 60.07 | 60.54 | 59.81 | 59.92 | 2,561,948 | -0.49(-0.81%) |
Jul 20, 2016 | 60.24 | 60.82 | 60.03 | 60.41 | 2,307,575 | -0.02(-0.03%) |
Jul 19, 2016 | 60.39 | 60.83 | 60.24 | 60.43 | 2,859,506 | -0.32(-0.52%) |
Jul 18, 2016 | 60.93 | 61.03 | 60.55 | 60.74 | 3,512,810 | -0.44(-0.71%) |
Jul 15, 2016 | 61.19 | 61.38 | 60.84 | 61.18 | 4,911,811 | +0.09(+0.14%) |
Jul 14, 2016 | 61.36 | 61.45 | 60.87 | 61.09 | 5,255,390 | +0.30(+0.49%) |
Jul 13, 2016 | 61.31 | 61.38 | 60.31 | 60.79 | 4,624,934 | -0.43(-0.70%) |
Jul 12, 2016 | 61.25 | 61.32 | 60.66 | 61.22 | 5,494,661 | +0.93(+1.54%) |
Jul 11, 2016 | 60.39 | 60.78 | 60.08 | 60.29 | 4,049,689 | +0.06(+0.09%) |
Jul 08, 2016 | 60.53 | 59.70 | 59.63 | 60.24 | 4,807,983 | +0.54(+0.90%) |
Jul 07, 2016 | 59.87 | 60.13 | 59.34 | 59.70 | 5,768,008 | +0.00(+0.00%) |
Jul 06, 2016 | 59.52 | 59.79 | 59.09 | 59.70 | 4,244,389 | +0.18(+0.31%) |
Jul 05, 2016 | 59.26 | 59.91 | 58.97 | 59.52 | 4,548,652 | -0.36(-0.59%) |
Jul 01, 2016 | 59.68 | 59.87 | 59.87 | 59.87 | 4,985,405 | +0.09(+0.15%) |
Jun 30, 2016 | 59.52 | 59.86 | 59.22 | 59.79 | 4,776,414 | +0.37(+0.63%) |
Jun 29, 2016 | 58.54 | 59.61 | 58.46 | 59.41 | 5,473,479 | +0.89(+1.51%) |
Jun 28, 2016 | 58.80 | 58.80 | 57.90 | 58.53 | 5,623,060 | +0.67(+1.16%) |
Jun 27, 2016 | 58.84 | 59.14 | 57.36 | 57.85 | 6,642,792 | -1.70(-2.86%) |
Jun 24, 2016 | 59.88 | 60.49 | 59.22 | 59.56 | 7,079,335 | -2.41(-3.88%) |
Jun 23, 2016 | 61.57 | 61.96 | 61.15 | 61.96 | 5,186,744 | +0.96(+1.57%) |
Jun 22, 2016 | 61.15 | 61.46 | 60.73 | 61.00 | 4,505,123 | -0.05(-0.08%) |
Jun 21, 2016 | 60.38 | 61.15 | 59.98 | 61.05 | 3,998,900 | +0.84(+1.39%) |
Jun 20, 2016 | 60.12 | 60.66 | 59.90 | 60.21 | 4,673,745 | +0.91(+1.53%) |
Jun 17, 2016 | 59.22 | 59.38 | 58.91 | 59.30 | 5,134,534 | +0.40(+0.67%) |
Jun 16, 2016 | 58.84 | 59.05 | 58.41 | 58.91 | 4,269,315 | -0.32(-0.53%) |
Jun 15, 2016 | 59.41 | 59.61 | 59.02 | 59.22 | 3,923,857 | -0.21(-0.36%) |
Jun 14, 2016 | 59.41 | 59.55 | 59.18 | 59.44 | 4,904,100 | -0.10(-0.17%) |
Jun 13, 2016 | 59.22 | 59.89 | 59.05 | 59.54 | 6,413,621 | -0.16(-0.27%) |
Jun 10, 2016 | 59.34 | 59.71 | 59.18 | 59.70 | 5,139,188 | -0.12(-0.20%) |
Jun 09, 2016 | 58.99 | 59.86 | 58.96 | 59.82 | 4,861,575 | +0.13(+0.21%) |
Jun 08, 2016 | 60.61 | 60.90 | 59.59 | 59.69 | 5,236,615 | -0.54(-0.89%) |
Jun 07, 2016 | 59.55 | 60.46 | 59.21 | 60.23 | 5,783,968 | +1.14(+1.94%) |
Jun 06, 2016 | 59.20 | 59.69 | 58.94 | 59.08 | 4,206,858 | +0.45(+0.78%) |
Jun 03, 2016 | 59.14 | 59.33 | 58.27 | 58.63 | 3,269,961 | -0.30(-0.51%) |
Jun 02, 2016 | 58.62 | 58.96 | 58.26 | 58.93 | 2,864,859 | -0.18(-0.30%) |