Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 62.34 | 62.67 | 62.11 | 62.58 | 1,667,754 | +0.33(+0.53%) |
Aug 30, 2016 | 62.73 | 62.96 | 62.17 | 62.26 | 2,150,313 | -0.62(-0.98%) |
Aug 29, 2016 | 62.42 | 62.96 | 62.35 | 62.87 | 2,942,446 | +0.56(+0.90%) |
Aug 26, 2016 | 62.63 | 63.07 | 62.20 | 62.31 | 1,975,984 | -0.34(-0.54%) |
Aug 25, 2016 | 62.33 | 63.28 | 62.33 | 62.65 | 2,213,532 | +0.36(+0.58%) |
Aug 24, 2016 | 62.52 | 62.60 | 61.93 | 62.29 | 1,423,344 | -0.26(-0.42%) |
Aug 23, 2016 | 62.82 | 62.92 | 62.26 | 62.55 | 1,123,220 | -0.27(-0.43%) |
Aug 22, 2016 | 62.86 | 63.05 | 62.58 | 62.83 | 1,980,671 | +0.01(+0.01%) |
Aug 19, 2016 | 62.67 | 62.89 | 62.24 | 62.82 | 2,840,755 | +0.02(+0.02%) |
Aug 18, 2016 | 62.40 | 62.82 | 62.28 | 62.80 | 2,209,772 | +0.34(+0.55%) |
Aug 17, 2016 | 62.60 | 63.01 | 61.85 | 62.46 | 2,732,800 | +0.09(+0.15%) |
Aug 16, 2016 | 62.96 | 63.06 | 62.33 | 62.37 | 1,638,106 | -0.71(-1.13%) |
Aug 15, 2016 | 63.08 | 63.42 | 62.92 | 63.08 | 1,938,560 | -0.11(-0.17%) |
Aug 12, 2016 | 63.17 | 63.55 | 63.05 | 63.19 | 1,426,571 | +0.05(+0.08%) |
Aug 11, 2016 | 62.92 | 63.76 | 62.79 | 63.14 | 2,428,997 | +0.38(+0.60%) |
Aug 10, 2016 | 62.81 | 63.04 | 62.64 | 62.76 | 1,114,200 | -0.02(-0.02%) |
Aug 09, 2016 | 62.73 | 62.95 | 62.55 | 62.77 | 1,386,535 | +0.05(+0.07%) |
Aug 08, 2016 | 62.71 | 62.75 | 61.99 | 62.73 | 2,163,019 | +0.16(+0.25%) |
Aug 05, 2016 | 62.67 | 63.24 | 62.31 | 62.57 | 3,291,877 | +0.22(+0.35%) |
Aug 04, 2016 | 62.36 | 63.62 | 62.08 | 62.35 | 3,505,911 | +1.01(+1.65%) |
Aug 03, 2016 | 61.95 | 62.00 | 60.95 | 61.34 | 3,080,035 | -0.60(-0.96%) |
Aug 02, 2016 | 62.32 | 62.46 | 61.74 | 61.93 | 1,627,476 | -0.38(-0.61%) |
Aug 01, 2016 | 62.50 | 62.62 | 62.05 | 62.31 | 2,650,416 | -0.26(-0.41%) |
Jul 29, 2016 | 61.97 | 62.86 | 61.88 | 62.57 | 2,568,855 | +0.70(+1.12%) |
Jul 28, 2016 | 61.54 | 61.97 | 61.40 | 61.87 | 2,583,085 | +0.39(+0.64%) |
Jul 27, 2016 | 62.52 | 62.63 | 61.34 | 61.48 | 3,988,255 | -1.19(-1.90%) |
Jul 26, 2016 | 63.17 | 63.57 | 62.61 | 62.67 | 2,066,983 | -0.51(-0.80%) |
Jul 25, 2016 | 62.64 | 63.29 | 62.61 | 63.17 | 2,053,055 | +0.49(+0.78%) |
Jul 22, 2016 | 62.61 | 62.69 | 62.23 | 62.68 | 2,056,721 | +0.29(+0.46%) |
Jul 21, 2016 | 62.40 | 62.74 | 62.14 | 62.40 | 3,547,875 | +0.17(+0.27%) |
Jul 20, 2016 | 65.74 | 65.81 | 62.18 | 62.23 | 10,978,441 | -3.57(-5.43%) |
Jul 19, 2016 | 64.75 | 65.94 | 64.60 | 65.80 | 4,187,882 | +1.04(+1.60%) |
Jul 18, 2016 | 65.02 | 65.34 | 64.60 | 64.76 | 4,338,440 | -0.29(-0.44%) |
Jul 15, 2016 | 64.66 | 65.22 | 64.25 | 65.05 | 11,012,586 | +0.51(+0.79%) |
Jul 14, 2016 | 62.79 | 64.83 | 62.79 | 64.54 | 9,969,650 | +1.67(+2.66%) |
Jul 13, 2016 | 61.78 | 63.01 | 61.62 | 62.87 | 3,978,574 | +1.20(+1.95%) |
Jul 12, 2016 | 61.77 | 61.99 | 61.45 | 61.67 | 2,576,855 | -0.13(-0.21%) |
Jul 11, 2016 | 62.41 | 62.45 | 61.71 | 61.80 | 2,918,833 | -0.72(-1.15%) |
Jul 08, 2016 | 62.47 | 62.57 | 62.24 | 62.52 | 2,387,074 | +0.28(+0.45%) |
Jul 07, 2016 | 62.74 | 62.93 | 62.03 | 62.24 | 2,472,585 | -0.16(-0.25%) |
Jul 06, 2016 | 62.16 | 62.71 | 62.02 | 62.40 | 3,884,061 | +0.17(+0.27%) |
Jul 05, 2016 | 61.68 | 62.48 | 61.31 | 62.23 | 3,859,243 | +0.50(+0.81%) |
Jul 01, 2016 | 61.61 | 61.73 | 61.73 | 61.73 | 5,031,150 | -0.04(-0.06%) |
Jun 30, 2016 | 58.69 | 62.46 | 58.67 | 61.77 | 12,062,711 | +3.09(+5.26%) |
Jun 29, 2016 | 57.93 | 58.79 | 57.51 | 58.68 | 4,015,336 | +1.07(+1.85%) |
Jun 28, 2016 | 58.19 | 58.35 | 57.18 | 57.61 | 2,766,520 | -0.51(-0.87%) |
Jun 27, 2016 | 58.09 | 58.45 | 57.80 | 58.12 | 3,403,158 | -0.27(-0.47%) |
Jun 24, 2016 | 57.81 | 58.88 | 57.62 | 58.39 | 3,876,363 | -0.48(-0.82%) |
Jun 23, 2016 | 58.81 | 58.88 | 58.37 | 58.88 | 1,292,903 | +0.36(+0.62%) |
Jun 22, 2016 | 58.54 | 58.75 | 58.39 | 58.51 | 1,588,376 | +0.02(+0.03%) |
Jun 21, 2016 | 58.34 | 58.79 | 58.22 | 58.50 | 2,294,019 | +0.36(+0.61%) |
Jun 20, 2016 | 58.30 | 58.61 | 58.11 | 58.14 | 1,954,128 | +0.07(+0.12%) |
Jun 17, 2016 | 58.23 | 58.23 | 57.46 | 58.08 | 2,463,504 | -0.20(-0.34%) |
Jun 16, 2016 | 57.70 | 58.45 | 57.57 | 58.27 | 2,300,738 | +0.54(+0.94%) |
Jun 15, 2016 | 58.17 | 58.30 | 57.36 | 57.73 | 2,625,405 | -0.43(-0.74%) |
Jun 14, 2016 | 57.92 | 58.41 | 57.35 | 58.16 | 2,991,297 | -0.02(-0.03%) |
Jun 13, 2016 | 59.01 | 59.20 | 58.10 | 58.17 | 3,245,747 | -0.92(-1.56%) |
Jun 10, 2016 | 58.51 | 59.14 | 58.46 | 59.10 | 5,187,265 | +0.33(+0.55%) |
Jun 09, 2016 | 57.52 | 58.78 | 57.46 | 58.77 | 4,137,095 | +1.22(+2.12%) |
Jun 08, 2016 | 56.87 | 57.72 | 56.80 | 57.55 | 2,712,568 | +0.70(+1.22%) |
Jun 07, 2016 | 56.38 | 57.08 | 56.28 | 56.86 | 2,605,759 | +0.48(+0.86%) |
Jun 06, 2016 | 56.84 | 56.99 | 56.23 | 56.37 | 1,477,090 | -0.46(-0.81%) |
Jun 03, 2016 | 56.41 | 57.15 | 56.41 | 56.83 | 2,163,692 | +0.45(+0.81%) |
Jun 02, 2016 | 56.57 | 56.60 | 56.18 | 56.38 | 1,605,095 | -0.28(-0.49%) |