Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.39 | 60.74 | 59.62 | 60.25 | 1,290,406 | -0.03(-0.05%) |
Aug 30, 2016 | 59.25 | 60.33 | 59.25 | 60.28 | 1,071,858 | +0.97(+1.64%) |
Aug 29, 2016 | 59.47 | 59.80 | 59.16 | 59.31 | 1,351,582 | +0.04(+0.06%) |
Aug 26, 2016 | 58.37 | 59.31 | 58.23 | 59.27 | 2,506,533 | +0.99(+1.70%) |
Aug 25, 2016 | 57.40 | 58.32 | 57.40 | 58.28 | 1,469,296 | +0.72(+1.24%) |
Aug 24, 2016 | 57.57 | 57.73 | 57.35 | 57.57 | 782,121 | +0.15(+0.26%) |
Aug 23, 2016 | 57.35 | 57.68 | 57.26 | 57.42 | 884,087 | +0.46(+0.80%) |
Aug 22, 2016 | 57.26 | 57.46 | 56.78 | 56.96 | 711,096 | -0.55(-0.96%) |
Aug 19, 2016 | 57.09 | 57.66 | 56.83 | 57.51 | 727,138 | +0.37(+0.64%) |
Aug 18, 2016 | 57.02 | 57.47 | 56.82 | 57.15 | 609,098 | +0.07(+0.13%) |
Aug 17, 2016 | 57.09 | 57.28 | 56.85 | 57.07 | 817,304 | -0.05(-0.10%) |
Aug 16, 2016 | 56.94 | 57.49 | 56.72 | 57.13 | 826,545 | +0.04(+0.06%) |
Aug 15, 2016 | 56.67 | 57.24 | 56.56 | 57.09 | 554,506 | +0.68(+1.20%) |
Aug 12, 2016 | 55.92 | 56.43 | 55.59 | 56.41 | 702,106 | -0.35(-0.61%) |
Aug 11, 2016 | 56.58 | 56.87 | 56.19 | 56.76 | 584,732 | +0.49(+0.88%) |
Aug 10, 2016 | 57.09 | 57.09 | 56.03 | 56.27 | 1,015,412 | -0.75(-1.32%) |
Aug 09, 2016 | 57.13 | 57.51 | 56.89 | 57.02 | 888,154 | -0.22(-0.38%) |
Aug 08, 2016 | 57.66 | 58.14 | 57.18 | 57.24 | 739,374 | -0.26(-0.45%) |
Aug 05, 2016 | 56.10 | 57.57 | 55.94 | 57.49 | 1,191,054 | +2.16(+3.91%) |
Aug 04, 2016 | 54.84 | 55.40 | 54.71 | 55.33 | 701,265 | +0.26(+0.47%) |
Aug 03, 2016 | 54.10 | 55.33 | 54.10 | 55.07 | 1,096,148 | +0.86(+1.59%) |
Aug 02, 2016 | 54.80 | 55.09 | 53.84 | 54.21 | 1,293,556 | -0.64(-1.17%) |
Aug 01, 2016 | 55.53 | 55.62 | 54.73 | 54.85 | 1,036,954 | -0.49(-0.89%) |
Jul 29, 2016 | 55.55 | 55.78 | 54.74 | 55.35 | 1,218,704 | -0.60(-1.08%) |
Jul 28, 2016 | 55.49 | 56.00 | 55.05 | 55.95 | 1,366,577 | +0.26(+0.46%) |
Jul 27, 2016 | 55.44 | 56.13 | 55.38 | 55.69 | 1,378,835 | +0.05(+0.10%) |
Jul 26, 2016 | 55.15 | 55.66 | 55.13 | 55.64 | 1,115,737 | +0.29(+0.53%) |
Jul 25, 2016 | 55.42 | 55.78 | 55.00 | 55.35 | 920,731 | -0.22(-0.39%) |
Jul 22, 2016 | 55.24 | 55.69 | 55.15 | 55.56 | 1,500,187 | +0.57(+1.03%) |
Jul 21, 2016 | 54.71 | 55.05 | 54.43 | 55.00 | 2,115,394 | +0.29(+0.53%) |
Jul 20, 2016 | 54.60 | 54.73 | 53.78 | 54.71 | 1,681,518 | +0.15(+0.27%) |
Jul 19, 2016 | 52.92 | 54.73 | 52.78 | 54.56 | 3,118,193 | +1.24(+2.32%) |
Jul 18, 2016 | 53.69 | 53.81 | 52.63 | 53.32 | 2,481,803 | -0.13(-0.24%) |
Jul 15, 2016 | 53.60 | 53.89 | 52.76 | 53.45 | 1,203,733 | +0.35(+0.65%) |
Jul 14, 2016 | 53.40 | 53.78 | 52.68 | 53.10 | 1,631,224 | +1.00(+1.92%) |
Jul 13, 2016 | 52.70 | 52.81 | 51.70 | 52.10 | 1,215,761 | -0.66(-1.24%) |
Jul 12, 2016 | 51.99 | 52.83 | 51.59 | 52.76 | 2,488,307 | +1.64(+3.21%) |
Jul 11, 2016 | 51.37 | 51.68 | 50.77 | 51.12 | 1,335,735 | +0.27(+0.54%) |
Jul 08, 2016 | 51.04 | 50.22 | 50.22 | 50.84 | 2,139,775 | +0.62(+1.23%) |
Jul 07, 2016 | 49.48 | 50.59 | 49.31 | 50.22 | 2,266,914 | +1.17(+2.38%) |
Jul 05, 2016 | 50.30 | 50.31 | 48.64 | 49.06 | 3,241,327 | -1.95(-3.82%) |
Jul 01, 2016 | 51.54 | 51.01 | 51.01 | 51.01 | 2,038,735 | -0.90(-1.74%) |
Jun 30, 2016 | 50.79 | 51.92 | 50.13 | 51.91 | 2,388,496 | +1.21(+2.39%) |
Jun 29, 2016 | 50.39 | 50.77 | 49.86 | 50.70 | 2,018,422 | +1.08(+2.17%) |
Jun 28, 2016 | 48.80 | 49.88 | 48.80 | 49.62 | 2,550,592 | +0.98(+2.02%) |
Jun 27, 2016 | 50.22 | 50.40 | 48.25 | 48.64 | 4,134,471 | -2.72(-5.29%) |
Jun 24, 2016 | 53.19 | 53.27 | 51.21 | 51.35 | 4,008,794 | -5.36(-9.45%) |
Jun 23, 2016 | 55.40 | 56.73 | 54.69 | 56.71 | 1,369,778 | +2.28(+4.19%) |
Jun 22, 2016 | 54.25 | 54.67 | 54.25 | 54.43 | 823,034 | +0.18(+0.34%) |
Jun 21, 2016 | 54.80 | 54.80 | 53.96 | 54.25 | 1,034,170 | -0.11(-0.20%) |
Jun 20, 2016 | 54.60 | 55.43 | 54.29 | 54.36 | 1,137,352 | +0.55(+1.02%) |
Jun 17, 2016 | 53.96 | 54.74 | 53.45 | 53.81 | 1,262,775 | -0.09(-0.17%) |
Jun 16, 2016 | 53.23 | 53.96 | 52.58 | 53.91 | 1,000,408 | +0.04(+0.07%) |
Jun 15, 2016 | 53.81 | 55.25 | 53.65 | 53.87 | 1,949,642 | +0.42(+0.78%) |
Jun 14, 2016 | 53.78 | 54.47 | 53.13 | 53.45 | 1,640,123 | -0.69(-1.28%) |
Jun 13, 2016 | 54.34 | 54.96 | 53.78 | 54.14 | 1,447,681 | -0.75(-1.36%) |
Jun 10, 2016 | 55.42 | 55.42 | 54.51 | 54.89 | 1,704,047 | -1.35(-2.40%) |
Jun 09, 2016 | 56.68 | 57.06 | 55.73 | 56.24 | 1,112,084 | -0.91(-1.59%) |
Jun 08, 2016 | 57.42 | 57.92 | 57.11 | 57.15 | 685,445 | -0.36(-0.63%) |
Jun 07, 2016 | 58.46 | 58.46 | 57.50 | 57.52 | 1,140,856 | -0.80(-1.38%) |
Jun 06, 2016 | 57.55 | 58.61 | 57.26 | 58.32 | 1,383,932 | +0.95(+1.65%) |
Jun 03, 2016 | 58.06 | 58.12 | 56.29 | 57.37 | 2,327,299 | -2.57(-4.29%) |
Jun 02, 2016 | 59.30 | 59.96 | 58.97 | 59.94 | 916,436 | +0.40(+0.67%) |