Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 63.02 | 64.24 | 63.02 | 64.01 | 3,769,879 | +1.09(+1.73%) |
Aug 30, 2016 | 63.39 | 63.53 | 62.78 | 62.92 | 2,574,660 | -0.43(-0.68%) |
Aug 29, 2016 | 63.19 | 63.52 | 63.04 | 63.35 | 2,355,933 | +0.29(+0.45%) |
Aug 26, 2016 | 63.69 | 63.98 | 62.89 | 63.06 | 2,605,486 | -0.52(-0.82%) |
Aug 25, 2016 | 63.65 | 64.33 | 63.44 | 63.59 | 2,552,777 | -0.04(-0.06%) |
Aug 24, 2016 | 63.54 | 63.65 | 62.96 | 63.62 | 3,608,754 | +0.06(+0.09%) |
Aug 23, 2016 | 64.12 | 64.28 | 63.48 | 63.56 | 2,843,286 | -0.36(-0.56%) |
Aug 22, 2016 | 63.86 | 64.22 | 63.60 | 63.92 | 2,945,714 | +0.04(+0.06%) |
Aug 19, 2016 | 63.66 | 64.08 | 63.48 | 63.88 | 2,385,674 | +0.11(+0.18%) |
Aug 18, 2016 | 63.44 | 63.84 | 63.30 | 63.77 | 2,565,953 | +0.25(+0.39%) |
Aug 17, 2016 | 63.27 | 63.56 | 62.69 | 63.52 | 2,579,833 | +0.32(+0.51%) |
Aug 16, 2016 | 63.25 | 63.35 | 62.70 | 63.20 | 3,180,476 | -0.09(-0.13%) |
Aug 15, 2016 | 63.74 | 63.86 | 63.12 | 63.29 | 2,337,953 | -0.34(-0.54%) |
Aug 12, 2016 | 63.39 | 64.28 | 63.39 | 63.63 | 2,166,561 | +0.09(+0.13%) |
Aug 11, 2016 | 63.74 | 64.25 | 63.44 | 63.54 | 3,643,852 | +0.06(+0.10%) |
Aug 10, 2016 | 63.78 | 63.91 | 63.21 | 63.48 | 2,003,133 | -0.31(-0.48%) |
Aug 09, 2016 | 63.18 | 63.93 | 63.04 | 63.79 | 3,203,315 | +0.73(+1.16%) |
Aug 08, 2016 | 63.02 | 63.08 | 62.23 | 63.05 | 3,417,481 | -0.03(-0.05%) |
Aug 05, 2016 | 63.83 | 64.29 | 62.88 | 63.08 | 7,187,439 | +2.31(+3.80%) |
Aug 04, 2016 | 60.48 | 60.84 | 60.16 | 60.77 | 4,533,005 | +0.45(+0.75%) |
Aug 03, 2016 | 60.61 | 60.73 | 59.86 | 60.32 | 3,506,571 | -0.18(-0.29%) |
Aug 02, 2016 | 60.92 | 60.92 | 60.13 | 60.50 | 3,986,552 | -0.58(-0.95%) |
Aug 01, 2016 | 61.31 | 61.51 | 60.76 | 61.08 | 3,910,785 | -0.30(-0.49%) |
Jul 29, 2016 | 61.26 | 61.55 | 61.00 | 61.38 | 2,503,837 | +0.31(+0.50%) |
Jul 28, 2016 | 60.87 | 61.25 | 60.56 | 61.07 | 3,082,934 | +0.23(+0.39%) |
Jul 27, 2016 | 62.08 | 62.14 | 60.53 | 60.84 | 5,534,007 | -1.02(-1.64%) |
Jul 26, 2016 | 62.90 | 63.08 | 61.84 | 61.85 | 2,186,018 | -0.96(-1.53%) |
Jul 25, 2016 | 62.63 | 62.83 | 62.40 | 62.81 | 2,037,229 | +0.18(+0.28%) |
Jul 22, 2016 | 62.53 | 62.87 | 62.39 | 62.63 | 2,847,368 | +0.37(+0.59%) |
Jul 21, 2016 | 62.59 | 62.66 | 62.04 | 62.26 | 2,929,248 | -0.38(-0.60%) |
Jul 20, 2016 | 63.14 | 63.20 | 62.48 | 62.64 | 3,138,115 | -0.57(-0.90%) |
Jul 19, 2016 | 63.12 | 63.31 | 62.73 | 63.21 | 2,465,551 | -0.09(-0.15%) |
Jul 18, 2016 | 63.29 | 63.44 | 62.90 | 63.30 | 2,490,430 | +0.17(+0.27%) |
Jul 15, 2016 | 63.16 | 63.39 | 62.61 | 63.13 | 3,254,101 | +0.37(+0.59%) |
Jul 14, 2016 | 63.33 | 63.41 | 62.42 | 62.76 | 4,867,027 | -0.48(-0.76%) |
Jul 13, 2016 | 62.40 | 63.29 | 62.26 | 63.25 | 3,803,726 | +0.87(+1.39%) |
Jul 12, 2016 | 63.58 | 63.74 | 62.26 | 62.38 | 6,140,993 | -1.45(-2.27%) |
Jul 11, 2016 | 63.89 | 64.05 | 63.45 | 63.83 | 4,026,206 | -0.01(-0.01%) |
Jul 08, 2016 | 63.89 | 64.13 | 63.45 | 63.83 | 5,212,894 | +0.38(+0.60%) |
Jul 07, 2016 | 63.64 | 63.81 | 63.10 | 63.45 | 3,554,852 | +0.41(+0.64%) |
Jul 05, 2016 | 62.66 | 63.58 | 62.17 | 63.05 | 4,673,564 | +0.36(+0.57%) |
Jul 01, 2016 | 62.93 | 62.69 | 62.69 | 62.69 | 3,591,054 | -0.17(-0.27%) |
Jun 30, 2016 | 61.38 | 62.97 | 61.26 | 62.86 | 7,841,745 | +1.69(+2.76%) |
Jun 29, 2016 | 60.41 | 61.33 | 60.18 | 61.17 | 4,713,129 | +0.94(+1.57%) |
Jun 28, 2016 | 59.59 | 60.24 | 58.97 | 60.23 | 5,024,139 | +0.81(+1.36%) |
Jun 27, 2016 | 59.13 | 59.57 | 58.73 | 59.42 | 5,043,913 | -0.07(-0.12%) |
Jun 24, 2016 | 59.47 | 60.46 | 59.27 | 59.49 | 16,808,946 | -1.88(-3.06%) |
Jun 23, 2016 | 61.06 | 61.38 | 60.69 | 61.36 | 3,451,442 | +0.82(+1.36%) |
Jun 22, 2016 | 61.06 | 61.09 | 60.45 | 60.54 | 2,760,740 | -0.34(-0.56%) |
Jun 21, 2016 | 60.77 | 61.41 | 60.74 | 60.88 | 2,749,936 | +0.13(+0.22%) |
Jun 20, 2016 | 60.74 | 61.45 | 60.56 | 60.74 | 4,017,318 | +0.48(+0.80%) |
Jun 17, 2016 | 60.63 | 60.65 | 59.69 | 60.26 | 7,779,114 | -0.33(-0.54%) |
Jun 16, 2016 | 60.16 | 60.62 | 59.66 | 60.59 | 3,284,014 | +0.31(+0.52%) |
Jun 15, 2016 | 60.39 | 60.67 | 59.93 | 60.28 | 4,176,738 | -0.03(-0.05%) |
Jun 14, 2016 | 60.35 | 60.60 | 59.91 | 60.30 | 3,712,684 | -0.05(-0.08%) |
Jun 13, 2016 | 60.58 | 60.92 | 60.14 | 60.35 | 3,927,578 | -0.28(-0.46%) |
Jun 10, 2016 | 60.82 | 60.82 | 60.18 | 60.63 | 2,981,108 | -0.20(-0.33%) |
Jun 09, 2016 | 60.33 | 60.91 | 60.23 | 60.83 | 2,953,858 | +0.31(+0.52%) |
Jun 08, 2016 | 60.43 | 60.69 | 59.91 | 60.52 | 2,473,406 | +0.31(+0.51%) |
Jun 07, 2016 | 60.51 | 60.87 | 60.12 | 60.21 | 3,455,030 | -0.17(-0.28%) |
Jun 06, 2016 | 60.74 | 60.82 | 60.17 | 60.38 | 3,592,956 | -0.22(-0.36%) |
Jun 03, 2016 | 60.39 | 60.69 | 60.18 | 60.60 | 4,266,784 | +0.37(+0.61%) |
Jun 02, 2016 | 59.59 | 60.24 | 59.36 | 60.23 | 3,106,762 | +0.59(+0.99%) |