Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 65.17 | 65.55 | 65.15 | 65.48 | 1,182 | -0.34(-0.52%) |
Aug 30, 2016 | 65.20 | 65.82 | 65.00 | 65.82 | 2,254 | -0.83(-1.25%) |
Aug 29, 2016 | 66.25 | 66.65 | 66.25 | 66.65 | 4,892 | +0.96(+1.46%) |
Aug 26, 2016 | 66.25 | 66.40 | 65.69 | 65.69 | 1,398 | -0.81(-1.22%) |
Aug 25, 2016 | 66.33 | 66.70 | 66.33 | 66.50 | 1,798 | +1.08(+1.64%) |
Aug 24, 2016 | 65.30 | 65.73 | 65.30 | 65.42 | 2,281 | -1.58(-2.35%) |
Aug 23, 2016 | 64.42 | 67.00 | 64.13 | 67.00 | 1,909 | +2.23(+3.44%) |
Aug 22, 2016 | 64.23 | 64.79 | 64.23 | 64.77 | 13,310 | +0.63(+0.98%) |
Aug 19, 2016 | 64.14 | 64.14 | 64.14 | 64.14 | 687 | -0.41(-0.64%) |
Aug 18, 2016 | 64.25 | 64.70 | 64.25 | 64.55 | 2,419 | -0.57(-0.88%) |
Aug 17, 2016 | 67.45 | 67.45 | 64.85 | 65.12 | 28,671 | -2.46(-3.64%) |
Aug 16, 2016 | 67.21 | 67.58 | 67.00 | 67.58 | 2,957 | +0.70(+1.05%) |
Aug 15, 2016 | 66.39 | 67.00 | 66.39 | 66.88 | 7,282 | +4.03(+6.42%) |
Aug 12, 2016 | 62.83 | 62.84 | 62.50 | 62.84 | 6,833 | -0.76(-1.19%) |
Aug 11, 2016 | 63.00 | 63.95 | 61.15 | 63.60 | 8,035 | +1.90(+3.08%) |
Aug 10, 2016 | 61.50 | 63.38 | 61.50 | 61.70 | 9,158 | +1.20(+1.98%) |
Aug 09, 2016 | 60.23 | 60.70 | 60.23 | 60.50 | 17,822 | +2.12(+3.63%) |
Aug 08, 2016 | 58.29 | 58.76 | 58.24 | 58.38 | 3,152 | +1.12(+1.96%) |
Aug 05, 2016 | 57.50 | 57.50 | 57.26 | 57.26 | 634 | -0.49(-0.85%) |
Aug 04, 2016 | 57.81 | 57.81 | 57.49 | 57.75 | 3,646 | -0.48(-0.82%) |
Aug 03, 2016 | 58.03 | 58.37 | 58.03 | 58.23 | 4,636 | -0.46(-0.78%) |
Aug 02, 2016 | 58.88 | 59.00 | 58.54 | 58.69 | 7,506 | +1.45(+2.54%) |
Aug 01, 2016 | 57.12 | 57.52 | 57.00 | 57.23 | 5,596 | +2.31(+4.22%) |
Jul 29, 2016 | 54.96 | 55.17 | 54.92 | 54.92 | 18,239 | +3.17(+6.13%) |
Jul 28, 2016 | 51.34 | 51.75 | 50.61 | 51.75 | 4,554 | +0.41(+0.80%) |
Jul 27, 2016 | 51.49 | 51.49 | 50.93 | 51.34 | 2,405 | -0.03(-0.06%) |
Jul 26, 2016 | 51.52 | 51.77 | 51.37 | 51.37 | 4,232 | -0.24(-0.47%) |
Jul 25, 2016 | 49.50 | 51.61 | 49.00 | 51.61 | 8,225 | +0.78(+1.53%) |
Jul 22, 2016 | 50.84 | 51.10 | 50.60 | 50.84 | 7,799 | +0.44(+0.87%) |
Jul 21, 2016 | 50.31 | 50.40 | 50.14 | 50.40 | 1,789 | -0.99(-1.93%) |
Jul 20, 2016 | 51.08 | 51.39 | 50.89 | 51.39 | 5,127 | +0.75(+1.48%) |
Jul 19, 2016 | 50.76 | 50.77 | 50.33 | 50.64 | 6,925 | -1.70(-3.25%) |
Jul 18, 2016 | 56.31 | 56.31 | 52.19 | 52.34 | 51,281 | -4.52(-7.95%) |
Jul 15, 2016 | 56.86 | 56.86 | 56.86 | 56.86 | 1,115 | -0.54(-0.94%) |
Jul 14, 2016 | 56.90 | 57.66 | 56.90 | 57.40 | 1,585 | +0.83(+1.47%) |
Jul 13, 2016 | 56.35 | 56.88 | 56.35 | 56.57 | 1,460 | -0.43(-0.75%) |
Jul 12, 2016 | 56.91 | 57.26 | 56.86 | 57.00 | 5,503 | +0.33(+0.57%) |
Jul 11, 2016 | 56.17 | 56.76 | 56.17 | 56.67 | 2,134 | +1.67(+3.05%) |
Jul 08, 2016 | 55.00 | 55.24 | 55.00 | 3,060 | -0.24(-0.43%) | |
Jul 07, 2016 | 55.24 | 55.24 | 55.24 | 55.24 | 283 | -0.04(-0.07%) |
Jul 05, 2016 | 55.49 | 55.50 | 55.28 | 55.28 | 3,275 | -0.12(-0.22%) |
Jul 01, 2016 | 55.40 | 55.40 | 55.40 | 0 | -0.97(-1.72%) | |
Jun 30, 2016 | 56.12 | 56.59 | 56.09 | 56.37 | 5,483 | -0.88(-1.54%) |
Jun 29, 2016 | 56.61 | 57.25 | 56.61 | 57.25 | 3,017 | +1.78(+3.21%) |
Jun 28, 2016 | 55.78 | 56.00 | 55.37 | 55.47 | 1,829 | +1.22(+2.25%) |
Jun 27, 2016 | 55.25 | 55.25 | 54.25 | 54.25 | 8,846 | -0.65(-1.18%) |
Jun 24, 2016 | 54.37 | 55.63 | 54.37 | 54.90 | 7,843 | -2.88(-4.98%) |
Jun 23, 2016 | 58.00 | 58.04 | 57.78 | 57.78 | 8,910 | +0.76(+1.33%) |
Jun 22, 2016 | 57.06 | 57.50 | 57.02 | 57.02 | 13,426 | +1.37(+2.46%) |
Jun 21, 2016 | 55.67 | 55.93 | 54.74 | 55.65 | 2,968 | +0.54(+0.98%) |
Jun 20, 2016 | 55.11 | 55.11 | 55.11 | 55.11 | 493 | +1.81(+3.40%) |
Jun 17, 2016 | 53.30 | 53.30 | 53.30 | 53.30 | 525 | -0.43(-0.80%) |
Jun 16, 2016 | 53.73 | 53.73 | 53.73 | 53.73 | 532 | +0.03(+0.06%) |
Jun 15, 2016 | 53.32 | 53.80 | 53.32 | 53.70 | 2,725 | +0.57(+1.07%) |
Jun 14, 2016 | 52.98 | 53.13 | 52.82 | 53.13 | 896 | -0.42(-0.78%) |
Jun 13, 2016 | 53.63 | 53.77 | 53.55 | 53.55 | 4,145 | -1.22(-2.23%) |
Jun 10, 2016 | 54.94 | 55.16 | 54.77 | 54.77 | 1,018 | -2.28(-4.00%) |
Jun 09, 2016 | 57.05 | 57.05 | 56.63 | 57.05 | 30,912 | -0.30(-0.52%) |
Jun 08, 2016 | 57.32 | 57.95 | 57.20 | 57.35 | 5,380 | +0.45(+0.79%) |
Jun 07, 2016 | 57.30 | 57.30 | 56.90 | 56.90 | 1,901 | -0.51(-0.89%) |
Jun 06, 2016 | 57.00 | 57.41 | 56.70 | 57.41 | 7,903 | +1.73(+3.10%) |
Jun 03, 2016 | 55.53 | 55.68 | 55.20 | 55.68 | 765 | +0.31(+0.56%) |
Jun 02, 2016 | 55.37 | 55.37 | 55.37 | 55.37 | 5,267 | -1.23(-2.17%) |