Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.87 | 65.47 | 64.87 | 65.47 | 1,552 | -0.28(-0.43%) |
Aug 30, 2016 | 64.43 | 65.76 | 64.34 | 65.75 | 4,944 | -0.34(-0.51%) |
Aug 29, 2016 | 64.41 | 66.09 | 64.41 | 66.09 | 3,975 | +0.58(+0.89%) |
Aug 26, 2016 | 66.09 | 66.09 | 65.25 | 65.51 | 3,600 | -0.24(-0.37%) |
Aug 25, 2016 | 65.58 | 65.75 | 65.34 | 65.75 | 1,732 | +0.05(+0.07%) |
Aug 24, 2016 | 66.00 | 66.00 | 65.62 | 65.70 | 4,187 | -0.20(-0.31%) |
Aug 23, 2016 | 66.40 | 66.40 | 65.35 | 65.91 | 5,580 | +0.12(+0.18%) |
Aug 22, 2016 | 65.83 | 65.86 | 65.03 | 65.79 | 1,854 | +0.76(+1.17%) |
Aug 19, 2016 | 65.84 | 66.01 | 64.59 | 65.03 | 1,215 | -1.28(-1.94%) |
Aug 18, 2016 | 66.31 | 66.31 | 65.45 | 66.31 | 3,528 | +1.28(+1.96%) |
Aug 17, 2016 | 65.81 | 65.81 | 65.03 | 65.03 | 2,164 | -0.98(-1.48%) |
Aug 16, 2016 | 65.50 | 66.13 | 65.50 | 66.01 | 3,684 | -0.13(-0.20%) |
Aug 15, 2016 | 66.00 | 66.14 | 65.59 | 66.14 | 3,446 | +0.64(+0.98%) |
Aug 12, 2016 | 64.95 | 65.83 | 64.95 | 65.50 | 1,721 | -0.30(-0.46%) |
Aug 11, 2016 | 66.01 | 66.13 | 64.95 | 65.80 | 7,068 | +0.40(+0.61%) |
Aug 10, 2016 | 64.81 | 65.40 | 64.81 | 65.40 | 2,064 | +0.11(+0.17%) |
Aug 09, 2016 | 65.28 | 65.40 | 64.38 | 65.29 | 1,792 | +0.29(+0.44%) |
Aug 08, 2016 | 65.37 | 65.44 | 65.00 | 65.00 | 3,870 | +0.13(+0.20%) |
Aug 05, 2016 | 65.18 | 65.24 | 64.36 | 64.87 | 10,159 | +0.51(+0.79%) |
Aug 04, 2016 | 64.95 | 64.95 | 63.91 | 64.36 | 1,028 | -0.19(-0.29%) |
Aug 03, 2016 | 64.55 | 64.55 | 64.55 | 64.55 | 1,535 | +0.96(+1.51%) |
Aug 02, 2016 | 64.27 | 64.58 | 63.23 | 63.59 | 2,391 | -1.60(-2.45%) |
Aug 01, 2016 | 63.94 | 65.28 | 63.88 | 65.19 | 4,803 | -0.01(-0.02%) |
Jul 29, 2016 | 65.02 | 65.25 | 64.44 | 65.20 | 4,387 | +0.34(+0.52%) |
Jul 28, 2016 | 64.87 | 64.87 | 63.74 | 64.86 | 4,832 | -0.14(-0.22%) |
Jul 27, 2016 | 65.22 | 67.09 | 63.80 | 65.00 | 3,055 | -2.09(-3.12%) |
Jul 26, 2016 | 63.74 | 67.09 | 63.74 | 67.09 | 4,359 | +2.89(+4.50%) |
Jul 25, 2016 | 64.29 | 66.83 | 64.20 | 64.20 | 7,051 | -0.80(-1.23%) |
Jul 22, 2016 | 64.75 | 66.70 | 64.00 | 65.00 | 137,880 | +0.37(+0.57%) |
Jul 21, 2016 | 64.31 | 64.69 | 64.10 | 64.63 | 4,672 | +0.47(+0.74%) |
Jul 20, 2016 | 65.24 | 65.24 | 63.56 | 64.16 | 3,227 | -0.03(-0.05%) |
Jul 19, 2016 | 63.81 | 64.19 | 63.33 | 64.19 | 6,821 | +0.73(+1.16%) |
Jul 18, 2016 | 63.98 | 64.77 | 62.90 | 63.46 | 2,840 | -0.48(-0.74%) |
Jul 15, 2016 | 64.15 | 65.19 | 63.63 | 63.93 | 5,947 | -0.22(-0.34%) |
Jul 14, 2016 | 65.07 | 65.07 | 63.73 | 64.15 | 5,537 | +0.80(+1.26%) |
Jul 13, 2016 | 62.75 | 63.47 | 62.75 | 63.35 | 1,277 | -0.15(-0.24%) |
Jul 12, 2016 | 63.77 | 63.96 | 63.50 | 63.50 | 1,325 | +0.98(+1.58%) |
Jul 11, 2016 | 62.73 | 63.25 | 62.07 | 62.52 | 3,403 | -0.13(-0.21%) |
Jul 08, 2016 | 62.09 | 62.65 | 62.09 | 62.65 | 662 | +1.63(+2.67%) |
Jul 07, 2016 | 62.06 | 62.06 | 61.02 | 61.02 | 1,302 | -0.62(-1.00%) |
Jul 06, 2016 | 60.33 | 61.64 | 60.33 | 61.64 | 1,346 | -0.47(-0.76%) |
Jul 05, 2016 | 63.00 | 63.00 | 61.36 | 62.11 | 6,576 | -0.14(-0.23%) |
Jul 01, 2016 | 63.27 | 62.25 | 62.25 | 62.25 | 20,200 | +0.38(+0.62%) |
Jun 30, 2016 | 61.47 | 61.92 | 61.20 | 61.87 | 9,613 | +0.57(+0.93%) |
Jun 29, 2016 | 60.98 | 61.33 | 60.88 | 61.30 | 1,515 | +1.55(+2.59%) |
Jun 28, 2016 | 60.94 | 60.94 | 59.59 | 59.75 | 3,460 | +1.25(+2.13%) |
Jun 27, 2016 | 60.10 | 60.10 | 58.04 | 58.51 | 10,975 | -1.53(-2.56%) |
Jun 24, 2016 | 61.58 | 61.58 | 59.80 | 60.04 | 2,923 | -3.89(-6.08%) |
Jun 23, 2016 | 63.66 | 63.93 | 62.57 | 63.93 | 6,233 | +1.33(+2.12%) |
Jun 22, 2016 | 61.37 | 63.04 | 61.37 | 62.60 | 4,888 | -0.24(-0.37%) |
Jun 21, 2016 | 62.85 | 63.04 | 62.18 | 62.84 | 4,212 | +0.16(+0.25%) |
Jun 20, 2016 | 62.75 | 62.75 | 62.48 | 62.68 | 1,749 | +1.11(+1.81%) |
Jun 17, 2016 | 61.25 | 61.57 | 61.21 | 61.57 | 9,182 | -0.13(-0.21%) |
Jun 16, 2016 | 61.10 | 61.70 | 61.10 | 61.70 | 2,352 | -0.70(-1.12%) |
Jun 15, 2016 | 61.76 | 62.40 | 61.60 | 62.40 | 5,840 | +1.18(+1.93%) |
Jun 14, 2016 | 61.78 | 61.78 | 61.04 | 61.22 | 4,142 | -0.83(-1.34%) |
Jun 13, 2016 | 62.22 | 62.22 | 62.05 | 62.05 | 1,694 | -0.18(-0.29%) |
Jun 10, 2016 | 62.51 | 62.86 | 62.09 | 62.23 | 1,499 | -0.88(-1.39%) |
Jun 09, 2016 | 64.64 | 64.64 | 63.11 | 63.11 | 696 | -0.68(-1.07%) |
Jun 08, 2016 | 64.00 | 64.08 | 63.79 | 63.79 | 1,099 | -0.19(-0.29%) |
Jun 07, 2016 | 64.05 | 64.11 | 63.90 | 63.98 | 2,193 | +0.64(+1.01%) |
Jun 06, 2016 | 63.43 | 63.43 | 63.23 | 63.34 | 1,870 | +0.28(+0.45%) |
Jun 03, 2016 | 62.30 | 63.34 | 62.30 | 63.05 | 7,590 | -0.26(-0.40%) |
Jun 02, 2016 | 63.09 | 63.31 | 62.86 | 63.31 | 2,295 | +0.04(+0.06%) |