Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 63.46 | 64.28 | 62.51 | 63.07 | 77,924 | -0.33(-0.52%) |
Aug 30, 2016 | 63.07 | 63.47 | 62.42 | 63.40 | 93,743 | +0.44(+0.70%) |
Aug 29, 2016 | 62.73 | 63.17 | 62.22 | 62.96 | 69,902 | +0.51(+0.82%) |
Aug 26, 2016 | 62.97 | 63.11 | 62.31 | 62.45 | 72,081 | -0.53(-0.84%) |
Aug 25, 2016 | 62.74 | 63.13 | 62.02 | 62.98 | 133,048 | +0.21(+0.33%) |
Aug 24, 2016 | 62.68 | 63.42 | 61.84 | 62.77 | 173,478 | +0.31(+0.50%) |
Aug 23, 2016 | 62.13 | 62.60 | 61.72 | 62.46 | 123,358 | +0.58(+0.94%) |
Aug 22, 2016 | 62.17 | 62.24 | 61.51 | 61.88 | 82,396 | -0.29(-0.47%) |
Aug 19, 2016 | 61.47 | 62.20 | 61.27 | 62.17 | 291,026 | +0.46(+0.75%) |
Aug 18, 2016 | 61.99 | 62.48 | 61.31 | 61.71 | 143,388 | -0.37(-0.60%) |
Aug 17, 2016 | 62.50 | 62.77 | 61.33 | 62.08 | 135,780 | -0.41(-0.66%) |
Aug 16, 2016 | 62.28 | 62.84 | 61.15 | 62.49 | 235,666 | +0.24(+0.39%) |
Aug 15, 2016 | 61.78 | 63.21 | 61.50 | 62.25 | 123,901 | +0.53(+0.86%) |
Aug 12, 2016 | 61.97 | 62.00 | 61.33 | 61.72 | 96,626 | -0.25(-0.40%) |
Aug 11, 2016 | 62.77 | 63.74 | 61.87 | 61.97 | 137,625 | -0.41(-0.66%) |
Aug 10, 2016 | 62.60 | 62.77 | 62.06 | 62.38 | 210,413 | -0.21(-0.34%) |
Aug 09, 2016 | 63.94 | 64.62 | 62.53 | 62.59 | 146,338 | -1.33(-2.08%) |
Aug 08, 2016 | 63.78 | 64.59 | 63.25 | 63.92 | 132,440 | +0.28(+0.44%) |
Aug 05, 2016 | 63.63 | 65.06 | 63.57 | 63.64 | 378,375 | +0.40(+0.63%) |
Aug 04, 2016 | 62.47 | 63.65 | 62.47 | 63.24 | 137,759 | +0.80(+1.28%) |
Aug 03, 2016 | 62.20 | 62.52 | 61.61 | 62.44 | 134,147 | +0.36(+0.58%) |
Aug 02, 2016 | 63.00 | 63.00 | 61.75 | 62.08 | 104,384 | -0.89(-1.41%) |
Aug 01, 2016 | 63.51 | 63.69 | 62.17 | 62.97 | 226,740 | -0.73(-1.15%) |
Jul 29, 2016 | 61.71 | 63.75 | 61.71 | 63.70 | 218,475 | +2.11(+3.43%) |
Jul 28, 2016 | 61.40 | 62.05 | 60.63 | 61.59 | 133,051 | -0.05(-0.08%) |
Jul 27, 2016 | 61.92 | 63.46 | 61.08 | 61.64 | 487,767 | +0.80(+1.31%) |
Jul 26, 2016 | 56.59 | 61.71 | 56.10 | 60.84 | 488,249 | +4.26(+7.53%) |
Jul 25, 2016 | 57.22 | 57.99 | 56.33 | 56.58 | 198,971 | -0.63(-1.10%) |
Jul 22, 2016 | 57.20 | 57.39 | 56.88 | 57.21 | 86,059 | +0.21(+0.37%) |
Jul 21, 2016 | 57.13 | 57.41 | 56.77 | 57.00 | 147,106 | -0.05(-0.09%) |
Jul 20, 2016 | 56.86 | 57.22 | 56.67 | 57.05 | 125,455 | +0.10(+0.18%) |
Jul 19, 2016 | 56.95 | 57.04 | 56.66 | 56.95 | 200,628 | +0.00(+0.00%) |
Jul 18, 2016 | 57.11 | 57.35 | 56.62 | 56.95 | 66,196 | -0.05(-0.09%) |
Jul 15, 2016 | 57.41 | 57.99 | 56.84 | 57.00 | 99,028 | -0.05(-0.09%) |
Jul 14, 2016 | 57.55 | 57.99 | 56.84 | 57.05 | 106,606 | -0.28(-0.49%) |
Jul 13, 2016 | 57.37 | 57.45 | 56.83 | 57.33 | 129,263 | +0.10(+0.17%) |
Jul 12, 2016 | 57.03 | 57.40 | 56.65 | 57.23 | 103,412 | +0.50(+0.88%) |
Jul 11, 2016 | 56.34 | 57.08 | 55.61 | 56.73 | 124,221 | +0.62(+1.10%) |
Jul 08, 2016 | 55.92 | 56.44 | 55.66 | 56.11 | 175,650 | +0.87(+1.57%) |
Jul 07, 2016 | 55.43 | 55.65 | 54.92 | 55.24 | 116,211 | +0.82(+1.51%) |
Jul 05, 2016 | 56.64 | 56.82 | 54.15 | 54.42 | 278,269 | -2.43(-4.27%) |
Jul 01, 2016 | 56.97 | 56.85 | 56.85 | 56.85 | 137,400 | -0.35(-0.61%) |
Jun 30, 2016 | 55.32 | 57.20 | 54.46 | 57.20 | 388,158 | +2.05(+3.72%) |
Jun 29, 2016 | 54.30 | 55.40 | 53.59 | 55.15 | 142,017 | +1.21(+2.24%) |
Jun 28, 2016 | 54.02 | 54.67 | 53.73 | 53.94 | 220,590 | +0.44(+0.82%) |
Jun 27, 2016 | 53.07 | 53.75 | 52.80 | 53.50 | 315,288 | +0.13(+0.24%) |
Jun 24, 2016 | 52.37 | 53.79 | 51.87 | 53.37 | 362,766 | -1.13(-2.07%) |
Jun 23, 2016 | 54.29 | 54.92 | 53.70 | 54.50 | 92,294 | +0.83(+1.55%) |
Jun 22, 2016 | 53.80 | 54.42 | 53.49 | 53.67 | 107,219 | -0.11(-0.20%) |
Jun 21, 2016 | 54.27 | 54.64 | 53.54 | 53.78 | 90,552 | -0.33(-0.61%) |
Jun 20, 2016 | 53.98 | 54.65 | 53.51 | 54.11 | 85,497 | +0.72(+1.35%) |
Jun 17, 2016 | 54.29 | 54.53 | 53.39 | 53.39 | 197,334 | -0.75(-1.39%) |
Jun 16, 2016 | 53.29 | 54.23 | 53.19 | 54.14 | 134,578 | +0.14(+0.26%) |
Jun 15, 2016 | 53.74 | 54.83 | 53.09 | 54.00 | 130,181 | +0.57(+1.07%) |
Jun 14, 2016 | 53.09 | 53.80 | 52.62 | 53.43 | 151,014 | +0.11(+0.21%) |
Jun 13, 2016 | 54.85 | 54.85 | 53.21 | 53.32 | 211,386 | -1.95(-3.53%) |
Jun 10, 2016 | 55.26 | 56.08 | 54.54 | 55.27 | 151,344 | -0.51(-0.91%) |
Jun 09, 2016 | 55.67 | 56.73 | 55.17 | 55.78 | 104,741 | -0.12(-0.21%) |
Jun 08, 2016 | 54.89 | 56.22 | 54.20 | 55.90 | 169,845 | +0.88(+1.60%) |
Jun 07, 2016 | 54.78 | 55.18 | 53.94 | 55.02 | 211,108 | +0.37(+0.68%) |
Jun 06, 2016 | 54.35 | 54.78 | 53.56 | 54.65 | 308,308 | +0.18(+0.33%) |
Jun 03, 2016 | 55.69 | 55.69 | 53.80 | 54.47 | 346,211 | -1.20(-2.16%) |
Jun 02, 2016 | 54.32 | 55.76 | 54.03 | 55.67 | 331,393 | +1.33(+2.45%) |