Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.85 | 68.05 | 67.01 | 67.40 | 2,264,582 | -0.63(-0.93%) |
Aug 30, 2016 | 67.80 | 68.75 | 67.52 | 68.03 | 2,403,324 | -0.29(-0.42%) |
Aug 29, 2016 | 68.50 | 68.89 | 67.86 | 68.32 | 3,127,566 | -0.55(-0.80%) |
Aug 26, 2016 | 66.00 | 69.21 | 65.06 | 68.87 | 6,591,406 | +5.17(+8.12%) |
Aug 25, 2016 | 63.21 | 63.92 | 63.00 | 63.70 | 3,071,653 | +0.53(+0.84%) |
Aug 24, 2016 | 63.31 | 63.79 | 62.96 | 63.17 | 1,498,740 | -0.29(-0.46%) |
Aug 23, 2016 | 63.62 | 64.00 | 63.32 | 63.46 | 1,554,989 | +0.17(+0.27%) |
Aug 22, 2016 | 63.33 | 63.59 | 62.68 | 63.29 | 1,192,688 | -0.45(-0.71%) |
Aug 19, 2016 | 63.34 | 63.84 | 62.60 | 63.74 | 1,380,800 | +0.24(+0.38%) |
Aug 18, 2016 | 62.89 | 63.76 | 62.72 | 63.50 | 1,951,122 | +0.71(+1.13%) |
Aug 17, 2016 | 62.59 | 62.85 | 61.99 | 62.79 | 1,124,239 | +0.14(+0.22%) |
Aug 16, 2016 | 62.91 | 63.26 | 62.61 | 62.65 | 1,609,969 | -0.33(-0.52%) |
Aug 15, 2016 | 61.90 | 63.21 | 61.40 | 62.98 | 1,576,635 | +1.15(+1.86%) |
Aug 12, 2016 | 61.36 | 61.96 | 60.95 | 61.83 | 1,337,432 | +0.12(+0.19%) |
Aug 11, 2016 | 60.49 | 61.75 | 58.78 | 61.71 | 1,629,216 | +1.41(+2.34%) |
Aug 10, 2016 | 60.31 | 60.39 | 59.81 | 60.30 | 893,671 | -0.04(-0.07%) |
Aug 09, 2016 | 59.52 | 60.49 | 59.41 | 60.34 | 1,518,387 | +0.97(+1.63%) |
Aug 08, 2016 | 59.46 | 59.88 | 59.26 | 59.37 | 1,297,562 | +0.04(+0.07%) |
Aug 05, 2016 | 58.44 | 59.48 | 58.25 | 59.33 | 1,729,356 | +1.08(+1.85%) |
Aug 04, 2016 | 58.09 | 58.87 | 57.96 | 58.25 | 1,631,293 | +0.30(+0.52%) |
Aug 03, 2016 | 57.78 | 58.40 | 56.80 | 57.95 | 2,727,538 | +0.08(+0.14%) |
Aug 02, 2016 | 59.53 | 59.58 | 57.34 | 57.87 | 1,389,252 | -1.87(-3.13%) |
Aug 01, 2016 | 59.33 | 59.93 | 59.01 | 59.74 | 1,304,641 | +0.29(+0.49%) |
Jul 29, 2016 | 59.50 | 59.67 | 58.64 | 59.45 | 1,194,477 | +0.00(+0.00%) |
Jul 28, 2016 | 59.49 | 60.25 | 59.12 | 59.45 | 942,911 | -0.17(-0.29%) |
Jul 27, 2016 | 58.75 | 59.78 | 58.50 | 59.62 | 1,543,615 | +0.87(+1.48%) |
Jul 26, 2016 | 58.18 | 58.93 | 58.06 | 58.75 | 936,539 | +0.53(+0.91%) |
Jul 25, 2016 | 58.75 | 58.99 | 58.11 | 58.22 | 870,299 | -0.56(-0.95%) |
Jul 22, 2016 | 57.83 | 58.91 | 57.46 | 58.78 | 710,677 | +1.20(+2.08%) |
Jul 21, 2016 | 58.12 | 58.88 | 57.54 | 57.58 | 1,176,398 | -0.69(-1.18%) |
Jul 20, 2016 | 57.85 | 58.63 | 57.38 | 58.27 | 1,987,342 | +0.75(+1.30%) |
Jul 19, 2016 | 57.87 | 58.15 | 57.34 | 57.52 | 861,702 | -0.49(-0.84%) |
Jul 18, 2016 | 57.91 | 58.42 | 57.40 | 58.01 | 1,204,315 | +0.03(+0.05%) |
Jul 15, 2016 | 58.40 | 58.44 | 57.44 | 57.98 | 1,325,089 | -0.18(-0.31%) |
Jul 14, 2016 | 57.57 | 58.28 | 56.90 | 58.16 | 1,840,717 | +1.29(+2.27%) |
Jul 13, 2016 | 57.57 | 58.00 | 56.84 | 56.87 | 1,621,805 | -0.51(-0.89%) |
Jul 12, 2016 | 55.91 | 57.53 | 55.77 | 57.38 | 1,758,977 | +1.89(+3.41%) |
Jul 11, 2016 | 55.62 | 55.96 | 55.44 | 55.49 | 919,343 | +0.35(+0.63%) |
Jul 08, 2016 | 53.90 | 55.28 | 53.53 | 55.14 | 1,285,500 | +1.61(+3.01%) |
Jul 07, 2016 | 53.13 | 53.60 | 52.94 | 53.53 | 1,143,763 | +0.73(+1.38%) |
Jul 05, 2016 | 53.92 | 53.98 | 52.32 | 52.80 | 1,223,895 | -1.54(-2.83%) |
Jul 01, 2016 | 54.12 | 54.34 | 54.34 | 54.34 | 1,497,000 | +0.20(+0.37%) |
Jun 30, 2016 | 53.30 | 54.14 | 52.99 | 54.14 | 1,875,376 | +0.92(+1.73%) |
Jun 29, 2016 | 51.82 | 53.68 | 51.55 | 53.22 | 2,449,719 | +1.74(+3.38%) |
Jun 28, 2016 | 51.12 | 51.96 | 50.42 | 51.48 | 2,461,224 | +0.94(+1.86%) |
Jun 27, 2016 | 53.34 | 53.54 | 49.82 | 50.54 | 4,721,108 | -3.50(-6.48%) |
Jun 24, 2016 | 56.01 | 56.67 | 53.85 | 54.04 | 4,567,322 | -5.02(-8.50%) |
Jun 23, 2016 | 58.01 | 59.07 | 57.75 | 59.06 | 1,410,187 | +1.68(+2.93%) |
Jun 22, 2016 | 57.72 | 58.29 | 57.33 | 57.38 | 1,071,480 | -0.69(-1.19%) |
Jun 21, 2016 | 57.76 | 58.20 | 57.39 | 58.07 | 1,078,406 | +0.51(+0.89%) |
Jun 20, 2016 | 57.47 | 58.20 | 57.28 | 57.56 | 1,080,177 | +0.88(+1.55%) |
Jun 17, 2016 | 56.74 | 56.99 | 56.07 | 56.68 | 2,216,994 | -0.09(-0.16%) |
Jun 16, 2016 | 56.16 | 56.87 | 55.71 | 56.77 | 1,437,504 | +0.16(+0.28%) |
Jun 15, 2016 | 55.98 | 56.94 | 55.71 | 56.61 | 1,452,147 | +0.90(+1.62%) |
Jun 14, 2016 | 55.76 | 55.94 | 55.29 | 55.71 | 1,443,429 | -0.18(-0.32%) |
Jun 13, 2016 | 55.92 | 56.86 | 55.80 | 55.89 | 1,333,688 | -0.29(-0.52%) |
Jun 10, 2016 | 57.12 | 57.44 | 56.10 | 56.18 | 1,470,975 | -1.61(-2.79%) |
Jun 09, 2016 | 58.23 | 58.45 | 57.66 | 57.79 | 893,517 | -0.74(-1.26%) |
Jun 08, 2016 | 58.64 | 58.83 | 58.21 | 58.53 | 796,424 | -0.15(-0.26%) |
Jun 07, 2016 | 58.63 | 59.00 | 58.25 | 58.68 | 1,354,395 | +0.01(+0.02%) |
Jun 06, 2016 | 58.42 | 58.83 | 58.14 | 58.67 | 1,606,677 | +0.38(+0.65%) |
Jun 03, 2016 | 58.56 | 58.61 | 57.36 | 58.29 | 1,172,759 | -0.47(-0.80%) |
Jun 02, 2016 | 58.23 | 58.77 | 57.75 | 58.76 | 1,032,141 | +0.46(+0.79%) |