Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.88 | 65.78 | 62.57 | 62.61 | 1,349,586 | -2.87(-4.38%) |
Aug 30, 2016 | 65.56 | 66.65 | 64.93 | 65.48 | 1,552,021 | +0.55(+0.84%) |
Aug 29, 2016 | 63.87 | 65.05 | 62.82 | 64.93 | 2,040,442 | +1.29(+2.03%) |
Aug 26, 2016 | 63.98 | 65.04 | 62.51 | 63.64 | 1,455,970 | -0.46(-0.72%) |
Aug 25, 2016 | 63.17 | 64.63 | 62.06 | 64.10 | 2,218,973 | +0.97(+1.54%) |
Aug 24, 2016 | 63.12 | 66.95 | 61.82 | 63.13 | 7,659,683 | +3.14(+5.23%) |
Aug 23, 2016 | 60.09 | 60.42 | 59.36 | 59.99 | 603,111 | -0.01(-0.02%) |
Aug 22, 2016 | 59.52 | 60.33 | 58.90 | 60.00 | 661,837 | -0.33(-0.55%) |
Aug 19, 2016 | 59.66 | 60.47 | 59.05 | 60.33 | 771,341 | +0.56(+0.93%) |
Aug 18, 2016 | 59.43 | 60.27 | 59.29 | 59.77 | 645,326 | +0.54(+0.91%) |
Aug 17, 2016 | 59.71 | 59.74 | 58.30 | 59.24 | 914,913 | -0.26(-0.44%) |
Aug 16, 2016 | 59.26 | 60.19 | 56.47 | 59.50 | 884,614 | -0.11(-0.19%) |
Aug 15, 2016 | 58.31 | 59.91 | 58.10 | 59.61 | 1,061,641 | +1.89(+3.27%) |
Aug 12, 2016 | 57.79 | 58.39 | 56.54 | 57.73 | 1,198,917 | -0.07(-0.11%) |
Aug 11, 2016 | 56.30 | 58.68 | 55.90 | 57.79 | 939,640 | +1.73(+3.08%) |
Aug 10, 2016 | 55.95 | 57.76 | 55.58 | 56.07 | 1,430,631 | +0.56(+1.00%) |
Aug 09, 2016 | 52.32 | 56.01 | 52.32 | 55.51 | 2,121,366 | +3.14(+6.00%) |
Aug 08, 2016 | 52.77 | 54.26 | 52.17 | 52.37 | 1,796,665 | +0.06(+0.11%) |
Aug 05, 2016 | 52.60 | 52.64 | 50.99 | 52.32 | 1,865,811 | +0.37(+0.71%) |
Aug 04, 2016 | 51.70 | 53.62 | 51.47 | 51.95 | 1,106,955 | +0.25(+0.47%) |
Aug 03, 2016 | 50.64 | 51.77 | 50.14 | 51.70 | 1,192,794 | +1.23(+2.43%) |
Aug 02, 2016 | 50.49 | 50.92 | 49.36 | 50.48 | 839,458 | +0.12(+0.24%) |
Aug 01, 2016 | 51.58 | 51.66 | 49.77 | 50.35 | 1,209,200 | -1.29(-2.50%) |
Jul 29, 2016 | 49.42 | 51.87 | 49.21 | 51.65 | 876,057 | +1.91(+3.85%) |
Jul 28, 2016 | 49.07 | 50.64 | 49.07 | 49.73 | 805,062 | +0.44(+0.90%) |
Jul 27, 2016 | 49.22 | 50.21 | 48.23 | 49.29 | 927,890 | +0.30(+0.62%) |
Jul 26, 2016 | 48.03 | 49.07 | 47.61 | 48.99 | 1,141,420 | +0.85(+1.76%) |
Jul 25, 2016 | 48.35 | 48.36 | 47.26 | 48.14 | 1,083,660 | -0.48(-0.99%) |
Jul 22, 2016 | 49.15 | 49.60 | 48.55 | 48.62 | 718,491 | -0.44(-0.90%) |
Jul 21, 2016 | 50.31 | 50.60 | 48.96 | 49.06 | 829,736 | -1.16(-2.31%) |
Jul 20, 2016 | 50.28 | 50.58 | 49.01 | 50.22 | 731,920 | +0.04(+0.08%) |
Jul 19, 2016 | 50.67 | 50.95 | 49.99 | 50.18 | 582,022 | -0.48(-0.95%) |
Jul 18, 2016 | 51.00 | 51.12 | 50.10 | 50.67 | 797,440 | -0.48(-0.94%) |
Jul 15, 2016 | 52.02 | 52.04 | 50.50 | 51.15 | 1,310,516 | -0.29(-0.57%) |
Jul 14, 2016 | 52.72 | 53.18 | 51.20 | 51.44 | 1,027,231 | -0.77(-1.48%) |
Jul 13, 2016 | 53.22 | 53.68 | 50.96 | 52.21 | 982,530 | -1.10(-2.07%) |
Jul 12, 2016 | 52.66 | 54.37 | 52.10 | 53.31 | 961,506 | +1.57(+3.04%) |
Jul 11, 2016 | 52.79 | 52.79 | 51.72 | 51.74 | 609,821 | -0.48(-0.92%) |
Jul 08, 2016 | 52.94 | 52.32 | 52.16 | 52.22 | 868,746 | -0.09(-0.18%) |
Jul 07, 2016 | 54.19 | 54.87 | 52.09 | 52.32 | 553,823 | -1.08(-2.03%) |
Jul 05, 2016 | 53.30 | 53.59 | 52.40 | 53.40 | 849,813 | -0.84(-1.55%) |
Jul 01, 2016 | 54.49 | 54.24 | 54.24 | 54.24 | 783,174 | -0.08(-0.16%) |
Jun 30, 2016 | 52.37 | 54.50 | 51.99 | 54.32 | 1,261,189 | +1.59(+3.02%) |
Jun 29, 2016 | 52.67 | 53.36 | 52.44 | 52.73 | 773,354 | +0.58(+1.10%) |
Jun 28, 2016 | 52.28 | 52.74 | 51.45 | 52.16 | 887,633 | +0.91(+1.77%) |
Jun 27, 2016 | 51.43 | 51.86 | 50.49 | 51.25 | 1,278,808 | -1.06(-2.02%) |
Jun 24, 2016 | 52.29 | 53.78 | 51.59 | 52.31 | 1,618,535 | -2.40(-4.38%) |
Jun 23, 2016 | 54.39 | 54.88 | 54.03 | 54.70 | 812,338 | +1.01(+1.88%) |
Jun 22, 2016 | 53.88 | 53.96 | 52.94 | 53.69 | 922,628 | -0.03(-0.05%) |
Jun 21, 2016 | 51.66 | 54.18 | 51.07 | 53.72 | 1,871,929 | +2.07(+4.00%) |
Jun 20, 2016 | 51.42 | 51.89 | 50.92 | 51.66 | 1,635,624 | +1.48(+2.95%) |
Jun 17, 2016 | 50.01 | 50.51 | 49.15 | 50.17 | 2,034,945 | +0.46(+0.93%) |
Jun 16, 2016 | 50.12 | 50.94 | 48.96 | 49.71 | 1,345,253 | -1.30(-2.55%) |
Jun 15, 2016 | 51.24 | 51.90 | 50.85 | 51.01 | 1,179,558 | -0.32(-0.62%) |
Jun 14, 2016 | 51.73 | 52.83 | 51.08 | 51.33 | 1,066,218 | -0.52(-1.00%) |
Jun 13, 2016 | 52.63 | 53.14 | 51.51 | 51.85 | 1,455,006 | -1.26(-2.38%) |
Jun 10, 2016 | 53.84 | 54.36 | 53.00 | 53.12 | 1,221,071 | -1.44(-2.64%) |
Jun 09, 2016 | 53.06 | 55.13 | 53.03 | 54.56 | 1,199,868 | -0.75(-1.36%) |
Jun 08, 2016 | 55.61 | 55.98 | 55.13 | 55.31 | 1,170,489 | +0.09(+0.17%) |
Jun 07, 2016 | 56.03 | 56.07 | 55.14 | 55.22 | 1,173,975 | -0.08(-0.15%) |
Jun 06, 2016 | 55.30 | 55.62 | 54.90 | 55.30 | 788,651 | +0.24(+0.43%) |
Jun 03, 2016 | 55.22 | 55.57 | 54.47 | 55.07 | 777,285 | +0.00(+0.00%) |
Jun 02, 2016 | 54.41 | 55.36 | 54.22 | 55.07 | 635,124 | -0.24(-0.43%) |