Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.36 | 60.71 | 60.18 | 60.62 | 859,117 | +0.21(+0.35%) |
Aug 30, 2016 | 60.50 | 60.69 | 60.12 | 60.41 | 385,182 | +0.03(+0.04%) |
Aug 29, 2016 | 60.36 | 60.75 | 60.29 | 60.38 | 612,585 | +0.03(+0.04%) |
Aug 26, 2016 | 60.36 | 60.70 | 60.11 | 60.36 | 396,388 | -0.07(-0.12%) |
Aug 25, 2016 | 59.84 | 60.44 | 59.81 | 60.43 | 665,182 | +0.62(+1.04%) |
Aug 24, 2016 | 59.80 | 59.93 | 59.52 | 59.80 | 517,004 | +0.02(+0.03%) |
Aug 23, 2016 | 59.82 | 59.99 | 59.55 | 59.79 | 646,197 | +0.24(+0.40%) |
Aug 22, 2016 | 58.61 | 59.69 | 58.58 | 59.55 | 1,113,237 | +0.94(+1.61%) |
Aug 19, 2016 | 58.61 | 58.71 | 58.41 | 58.61 | 974,228 | +0.09(+0.15%) |
Aug 18, 2016 | 58.30 | 58.65 | 58.30 | 58.52 | 938,417 | +0.23(+0.39%) |
Aug 17, 2016 | 58.61 | 58.71 | 58.07 | 58.29 | 1,115,941 | -0.37(-0.63%) |
Aug 16, 2016 | 59.37 | 59.51 | 58.61 | 58.66 | 1,039,845 | -0.81(-1.37%) |
Aug 15, 2016 | 59.90 | 59.98 | 59.43 | 59.47 | 1,005,467 | -0.43(-0.72%) |
Aug 12, 2016 | 60.35 | 60.60 | 59.80 | 59.90 | 722,565 | -0.56(-0.93%) |
Aug 11, 2016 | 60.88 | 61.04 | 59.97 | 60.46 | 1,324,581 | -0.34(-0.56%) |
Aug 10, 2016 | 59.66 | 61.36 | 59.66 | 60.80 | 1,140,623 | +0.77(+1.28%) |
Aug 09, 2016 | 59.52 | 60.29 | 58.80 | 60.03 | 1,265,958 | +0.12(+0.20%) |
Aug 08, 2016 | 60.15 | 60.29 | 59.88 | 59.91 | 743,172 | -0.24(-0.39%) |
Aug 05, 2016 | 60.01 | 60.52 | 59.98 | 60.15 | 979,683 | +0.42(+0.70%) |
Aug 04, 2016 | 59.52 | 59.96 | 59.52 | 59.73 | 795,410 | +0.26(+0.44%) |
Aug 03, 2016 | 59.64 | 59.64 | 59.24 | 59.46 | 527,054 | -0.09(-0.15%) |
Aug 02, 2016 | 60.02 | 60.18 | 59.38 | 59.55 | 408,182 | -0.45(-0.76%) |
Aug 01, 2016 | 59.25 | 60.06 | 59.16 | 60.01 | 601,454 | +0.80(+1.36%) |
Jul 29, 2016 | 59.18 | 59.42 | 58.90 | 59.20 | 540,177 | +0.03(+0.04%) |
Jul 28, 2016 | 59.59 | 59.84 | 59.03 | 59.17 | 491,140 | -0.46(-0.78%) |
Jul 27, 2016 | 59.82 | 59.87 | 59.50 | 59.64 | 722,769 | -0.17(-0.28%) |
Jul 26, 2016 | 59.16 | 59.85 | 59.16 | 59.80 | 713,533 | +0.66(+1.12%) |
Jul 25, 2016 | 59.49 | 59.52 | 59.11 | 59.14 | 662,128 | -0.38(-0.65%) |
Jul 22, 2016 | 59.05 | 59.68 | 58.87 | 59.52 | 391,140 | +0.59(+0.99%) |
Jul 21, 2016 | 59.04 | 59.28 | 58.69 | 58.94 | 444,856 | -0.17(-0.30%) |
Jul 20, 2016 | 59.04 | 59.58 | 58.89 | 59.11 | 494,812 | +0.48(+0.82%) |
Jul 19, 2016 | 58.24 | 58.64 | 58.22 | 58.63 | 363,826 | +0.33(+0.57%) |
Jul 18, 2016 | 58.43 | 58.65 | 58.22 | 58.30 | 415,428 | -0.04(-0.08%) |
Jul 15, 2016 | 58.70 | 58.74 | 58.17 | 58.34 | 770,318 | -0.41(-0.70%) |
Jul 14, 2016 | 59.04 | 59.09 | 58.70 | 58.75 | 535,151 | +0.32(+0.55%) |
Jul 13, 2016 | 58.48 | 59.00 | 58.37 | 58.43 | 864,954 | -0.15(-0.25%) |
Jul 12, 2016 | 58.97 | 59.21 | 58.42 | 58.58 | 861,642 | -0.02(-0.03%) |
Jul 11, 2016 | 58.34 | 58.71 | 58.34 | 58.60 | 416,975 | +0.32(+0.56%) |
Jul 08, 2016 | 57.89 | 58.38 | 57.46 | 58.27 | 595,199 | +0.81(+1.42%) |
Jul 07, 2016 | 56.95 | 57.46 | 56.91 | 57.46 | 773,370 | +0.04(+0.08%) |
Jul 06, 2016 | 57.11 | 57.45 | 56.87 | 57.42 | 690,022 | +0.15(+0.26%) |
Jul 05, 2016 | 56.93 | 57.39 | 56.82 | 57.27 | 457,779 | +0.09(+0.15%) |
Jul 01, 2016 | 57.08 | 57.18 | 57.18 | 57.18 | 451,462 | +0.15(+0.26%) |
Jun 30, 2016 | 55.89 | 57.03 | 55.86 | 57.03 | 1,047,328 | +1.33(+2.39%) |
Jun 29, 2016 | 55.54 | 55.77 | 55.34 | 55.70 | 974,951 | +0.65(+1.18%) |
Jun 28, 2016 | 54.46 | 55.05 | 54.19 | 55.05 | 674,587 | +1.17(+2.18%) |
Jun 27, 2016 | 54.38 | 54.59 | 53.72 | 53.88 | 1,051,114 | -0.99(-1.80%) |
Jun 24, 2016 | 55.05 | 56.07 | 54.75 | 54.87 | 827,162 | -2.08(-3.66%) |
Jun 23, 2016 | 56.82 | 56.95 | 56.51 | 56.95 | 588,864 | +0.77(+1.37%) |
Jun 22, 2016 | 56.41 | 56.41 | 56.08 | 56.18 | 943,724 | -0.04(-0.06%) |
Jun 21, 2016 | 56.01 | 56.66 | 56.01 | 56.22 | 646,475 | +0.21(+0.37%) |
Jun 20, 2016 | 56.18 | 56.51 | 55.91 | 56.01 | 886,920 | +0.52(+0.95%) |
Jun 17, 2016 | 56.22 | 56.22 | 55.33 | 55.48 | 1,431,122 | -0.90(-1.60%) |
Jun 16, 2016 | 55.56 | 56.47 | 55.56 | 56.38 | 825,980 | +0.62(+1.11%) |
Jun 15, 2016 | 55.86 | 56.10 | 55.41 | 55.76 | 967,446 | -0.20(-0.36%) |
Jun 14, 2016 | 55.53 | 56.13 | 55.36 | 55.96 | 1,391,381 | +0.98(+1.79%) |
Jun 13, 2016 | 54.56 | 55.31 | 54.47 | 54.98 | 872,949 | -0.34(-0.61%) |
Jun 10, 2016 | 55.15 | 55.49 | 54.95 | 55.32 | 1,039,137 | -0.21(-0.38%) |
Jun 09, 2016 | 55.21 | 55.62 | 54.99 | 55.53 | 796,337 | -0.01(-0.02%) |
Jun 08, 2016 | 55.46 | 55.72 | 55.42 | 55.54 | 597,412 | +0.00(+0.00%) |
Jun 07, 2016 | 55.03 | 55.72 | 55.01 | 55.54 | 1,371,681 | -0.57(-1.02%) |
Jun 06, 2016 | 55.99 | 56.26 | 55.85 | 56.11 | 657,770 | +0.10(+0.17%) |
Jun 03, 2016 | 55.86 | 56.09 | 55.18 | 56.02 | 950,831 | +0.12(+0.22%) |
Jun 02, 2016 | 55.82 | 55.89 | 55.46 | 55.89 | 957,370 | +0.03(+0.05%) |