Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 66.67 | 66.81 | 65.39 | 65.92 | 514,484 | -0.89(-1.33%) |
Aug 30, 2016 | 64.89 | 67.50 | 64.73 | 66.81 | 544,671 | +1.79(+2.75%) |
Aug 29, 2016 | 65.65 | 66.33 | 64.10 | 65.02 | 353,069 | -0.48(-0.73%) |
Aug 26, 2016 | 62.91 | 67.75 | 62.91 | 65.50 | 703,934 | +2.30(+3.64%) |
Aug 25, 2016 | 64.15 | 65.38 | 62.01 | 63.20 | 547,743 | -0.90(-1.40%) |
Aug 24, 2016 | 69.07 | 70.00 | 63.32 | 64.10 | 904,830 | -5.26(-7.58%) |
Aug 23, 2016 | 68.53 | 70.60 | 67.94 | 69.36 | 856,126 | +1.26(+1.85%) |
Aug 22, 2016 | 66.99 | 68.27 | 66.00 | 68.10 | 776,411 | +2.10(+3.18%) |
Aug 19, 2016 | 65.67 | 67.25 | 65.17 | 66.00 | 338,647 | +0.16(+0.24%) |
Aug 18, 2016 | 65.14 | 66.07 | 64.18 | 65.84 | 346,457 | +0.77(+1.18%) |
Aug 17, 2016 | 65.69 | 65.79 | 64.57 | 65.07 | 411,519 | -0.59(-0.90%) |
Aug 16, 2016 | 67.55 | 67.55 | 64.87 | 65.66 | 448,032 | -1.93(-2.86%) |
Aug 15, 2016 | 66.86 | 68.72 | 66.55 | 67.59 | 433,912 | +1.05(+1.58%) |
Aug 12, 2016 | 68.00 | 68.29 | 64.52 | 66.54 | 645,250 | -1.81(-2.65%) |
Aug 11, 2016 | 63.72 | 69.36 | 63.50 | 68.35 | 1,028,111 | +5.07(+8.01%) |
Aug 10, 2016 | 64.72 | 64.99 | 62.75 | 63.28 | 420,686 | -1.69(-2.60%) |
Aug 09, 2016 | 66.01 | 66.24 | 62.47 | 64.97 | 456,142 | -0.38(-0.58%) |
Aug 08, 2016 | 66.41 | 67.01 | 64.04 | 65.35 | 396,056 | -1.05(-1.58%) |
Aug 05, 2016 | 64.59 | 66.62 | 64.05 | 66.40 | 267,744 | +2.16(+3.36%) |
Aug 04, 2016 | 65.40 | 67.59 | 63.88 | 64.24 | 331,239 | -0.80(-1.23%) |
Aug 03, 2016 | 63.14 | 65.11 | 62.65 | 65.04 | 300,267 | +1.71(+2.70%) |
Aug 02, 2016 | 63.22 | 64.92 | 61.87 | 63.33 | 420,305 | -0.20(-0.31%) |
Aug 01, 2016 | 63.44 | 65.12 | 62.69 | 63.53 | 557,303 | +0.25(+0.40%) |
Jul 29, 2016 | 61.09 | 63.50 | 60.85 | 63.28 | 631,547 | +2.27(+3.72%) |
Jul 28, 2016 | 61.27 | 63.17 | 60.33 | 61.01 | 581,444 | -0.42(-0.68%) |
Jul 27, 2016 | 57.49 | 61.67 | 57.49 | 61.43 | 1,211,660 | +4.24(+7.41%) |
Jul 26, 2016 | 53.95 | 58.17 | 53.65 | 57.19 | 935,240 | +2.97(+5.48%) |
Jul 25, 2016 | 53.93 | 54.58 | 53.00 | 54.22 | 375,222 | +0.49(+0.91%) |
Jul 22, 2016 | 52.71 | 53.96 | 51.89 | 53.73 | 593,143 | +1.41(+2.69%) |
Jul 21, 2016 | 53.00 | 53.99 | 51.50 | 52.32 | 443,590 | -0.45(-0.85%) |
Jul 20, 2016 | 50.80 | 53.78 | 50.58 | 52.77 | 679,365 | +2.22(+4.39%) |
Jul 19, 2016 | 53.35 | 53.75 | 50.25 | 50.55 | 771,558 | -2.98(-5.57%) |
Jul 18, 2016 | 53.46 | 54.39 | 51.87 | 53.53 | 700,260 | +0.36(+0.68%) |
Jul 15, 2016 | 51.14 | 53.78 | 49.97 | 53.17 | 1,060,029 | +3.63(+7.33%) |
Jul 14, 2016 | 52.19 | 52.92 | 48.33 | 49.54 | 1,052,796 | -1.31(-2.58%) |
Jul 13, 2016 | 54.60 | 55.52 | 50.64 | 50.85 | 871,359 | -3.55(-6.53%) |
Jul 12, 2016 | 54.43 | 57.08 | 53.32 | 54.40 | 1,042,849 | +1.52(+2.87%) |
Jul 11, 2016 | 53.73 | 55.37 | 52.68 | 52.88 | 691,253 | -0.47(-0.88%) |
Jul 08, 2016 | 52.55 | 54.15 | 52.50 | 53.35 | 513,556 | +0.85(+1.62%) |
Jul 07, 2016 | 52.97 | 53.88 | 52.16 | 52.50 | 846,917 | +2.51(+5.02%) |
Jul 05, 2016 | 51.00 | 51.00 | 49.06 | 49.99 | 673,933 | -1.72(-3.33%) |
Jul 01, 2016 | 49.19 | 51.71 | 51.71 | 51.71 | 547,500 | +2.80(+5.72%) |
Jun 30, 2016 | 49.68 | 50.60 | 48.21 | 48.91 | 692,033 | -0.84(-1.69%) |
Jun 29, 2016 | 52.16 | 52.18 | 48.88 | 49.75 | 887,249 | -0.98(-1.93%) |
Jun 28, 2016 | 48.49 | 50.97 | 48.38 | 50.73 | 1,158,129 | +3.47(+7.34%) |
Jun 27, 2016 | 48.18 | 49.65 | 46.52 | 47.26 | 985,744 | -1.91(-3.88%) |
Jun 24, 2016 | 48.83 | 50.24 | 48.52 | 49.17 | 1,024,677 | -2.78(-5.35%) |
Jun 23, 2016 | 52.99 | 53.53 | 50.81 | 51.95 | 816,359 | -0.45(-0.86%) |
Jun 22, 2016 | 51.94 | 54.98 | 50.27 | 52.40 | 895,655 | +0.37(+0.71%) |
Jun 21, 2016 | 54.86 | 54.86 | 51.14 | 52.03 | 1,099,151 | -2.47(-4.53%) |
Jun 20, 2016 | 56.28 | 57.15 | 54.09 | 54.50 | 978,756 | -0.49(-0.89%) |
Jun 17, 2016 | 58.74 | 58.83 | 54.72 | 54.99 | 1,346,577 | -4.77(-7.98%) |
Jun 16, 2016 | 62.16 | 62.16 | 59.16 | 59.76 | 666,469 | -2.88(-4.60%) |
Jun 15, 2016 | 61.59 | 63.86 | 61.02 | 62.64 | 843,930 | +1.64(+2.69%) |
Jun 14, 2016 | 59.89 | 61.92 | 59.73 | 61.00 | 804,568 | +0.99(+1.65%) |
Jun 13, 2016 | 61.29 | 62.20 | 59.16 | 60.01 | 765,689 | -1.57(-2.55%) |
Jun 10, 2016 | 65.44 | 65.47 | 61.50 | 61.58 | 980,754 | -4.27(-6.48%) |
Jun 09, 2016 | 70.33 | 71.93 | 65.69 | 65.85 | 733,789 | -5.43(-7.62%) |
Jun 08, 2016 | 70.80 | 71.58 | 69.12 | 71.28 | 643,510 | +1.11(+1.58%) |
Jun 07, 2016 | 71.67 | 71.86 | 68.62 | 70.17 | 687,480 | -2.78(-3.81%) |
Jun 06, 2016 | 69.26 | 73.13 | 66.32 | 72.95 | 641,167 | +3.42(+4.92%) |
Jun 03, 2016 | 73.05 | 73.05 | 67.55 | 69.53 | 722,519 | -4.16(-5.65%) |
Jun 02, 2016 | 70.48 | 74.97 | 70.25 | 73.69 | 934,096 | +3.12(+4.42%) |