Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.00 | 57.25 | 52.53 | 53.02 | 1,479,641 | -4.18(-7.31%) |
Aug 30, 2016 | 56.15 | 57.44 | 56.10 | 57.20 | 278,573 | +1.10(+1.96%) |
Aug 29, 2016 | 55.00 | 56.52 | 55.00 | 56.10 | 358,248 | +1.32(+2.41%) |
Aug 26, 2016 | 56.24 | 57.21 | 54.44 | 54.78 | 358,489 | -1.41(-2.51%) |
Aug 25, 2016 | 56.19 | 56.47 | 55.23 | 56.19 | 229,911 | -0.06(-0.11%) |
Aug 24, 2016 | 56.78 | 56.97 | 56.15 | 56.25 | 232,880 | -0.80(-1.40%) |
Aug 23, 2016 | 56.99 | 58.54 | 56.88 | 57.05 | 340,000 | +0.14(+0.25%) |
Aug 22, 2016 | 55.10 | 57.35 | 54.29 | 56.91 | 712,073 | +1.85(+3.36%) |
Aug 19, 2016 | 54.98 | 55.63 | 54.05 | 55.06 | 312,187 | -0.20(-0.36%) |
Aug 18, 2016 | 55.33 | 56.07 | 55.07 | 55.26 | 186,052 | -0.31(-0.56%) |
Aug 17, 2016 | 56.91 | 56.92 | 54.63 | 55.57 | 546,885 | -1.22(-2.15%) |
Aug 16, 2016 | 57.20 | 57.51 | 56.26 | 56.79 | 389,663 | -0.64(-1.11%) |
Aug 15, 2016 | 56.50 | 57.50 | 56.25 | 57.43 | 344,712 | +1.20(+2.13%) |
Aug 12, 2016 | 56.12 | 56.57 | 55.44 | 56.23 | 412,611 | -0.08(-0.14%) |
Aug 11, 2016 | 54.71 | 56.74 | 54.58 | 56.31 | 694,041 | +1.63(+2.98%) |
Aug 10, 2016 | 54.91 | 55.87 | 53.22 | 54.68 | 761,958 | +0.83(+1.54%) |
Aug 09, 2016 | 57.57 | 57.81 | 53.79 | 53.85 | 819,230 | -3.48(-6.07%) |
Aug 08, 2016 | 56.21 | 58.20 | 55.34 | 57.33 | 818,821 | +1.42(+2.54%) |
Aug 05, 2016 | 58.77 | 58.77 | 55.30 | 55.91 | 1,024,696 | -2.42(-4.15%) |
Aug 04, 2016 | 57.51 | 60.89 | 57.00 | 58.33 | 1,438,544 | -4.10(-6.57%) |
Aug 03, 2016 | 61.44 | 63.17 | 60.72 | 62.43 | 333,877 | +1.03(+1.68%) |
Aug 02, 2016 | 62.36 | 62.70 | 61.01 | 61.40 | 323,773 | -0.84(-1.35%) |
Aug 01, 2016 | 64.06 | 64.16 | 61.33 | 62.24 | 542,611 | -2.26(-3.50%) |
Jul 29, 2016 | 66.02 | 66.45 | 63.92 | 64.50 | 285,578 | -1.53(-2.32%) |
Jul 28, 2016 | 66.16 | 67.61 | 65.97 | 66.03 | 226,796 | -0.33(-0.50%) |
Jul 27, 2016 | 65.25 | 66.72 | 65.25 | 66.36 | 145,036 | +1.19(+1.83%) |
Jul 26, 2016 | 65.34 | 66.44 | 64.99 | 65.17 | 154,013 | -0.68(-1.03%) |
Jul 25, 2016 | 66.20 | 66.88 | 65.18 | 65.85 | 181,128 | -0.37(-0.56%) |
Jul 22, 2016 | 64.70 | 66.83 | 64.48 | 66.22 | 277,852 | +1.40(+2.16%) |
Jul 21, 2016 | 65.80 | 66.51 | 64.47 | 64.82 | 329,481 | -1.14(-1.73%) |
Jul 20, 2016 | 65.41 | 66.01 | 64.59 | 65.96 | 197,860 | +0.49(+0.75%) |
Jul 19, 2016 | 65.31 | 65.70 | 64.28 | 65.47 | 187,214 | +0.05(+0.08%) |
Jul 18, 2016 | 64.54 | 66.00 | 64.12 | 65.42 | 314,537 | +1.07(+1.66%) |
Jul 15, 2016 | 63.00 | 64.46 | 61.57 | 64.35 | 224,940 | +1.60(+2.55%) |
Jul 14, 2016 | 63.70 | 64.50 | 62.70 | 62.75 | 165,647 | -0.30(-0.48%) |
Jul 13, 2016 | 64.73 | 64.73 | 62.85 | 63.05 | 182,997 | -1.04(-1.62%) |
Jul 12, 2016 | 62.41 | 64.33 | 62.41 | 64.09 | 225,158 | +2.03(+3.27%) |
Jul 11, 2016 | 62.30 | 63.00 | 61.68 | 62.06 | 234,594 | +0.32(+0.52%) |
Jul 08, 2016 | 61.45 | 62.50 | 60.81 | 61.74 | 283,252 | +0.93(+1.53%) |
Jul 07, 2016 | 61.24 | 61.99 | 60.13 | 60.81 | 223,168 | +1.27(+2.13%) |
Jul 05, 2016 | 59.94 | 61.56 | 58.60 | 59.54 | 269,680 | -0.95(-1.57%) |
Jul 01, 2016 | 60.89 | 60.49 | 60.49 | 60.49 | 208,000 | -0.42(-0.69%) |
Jun 30, 2016 | 59.15 | 60.96 | 58.53 | 60.91 | 243,040 | +1.79(+3.03%) |
Jun 29, 2016 | 57.75 | 59.32 | 57.65 | 59.12 | 213,430 | +1.84(+3.21%) |
Jun 28, 2016 | 55.94 | 57.35 | 55.94 | 57.28 | 404,053 | +1.86(+3.36%) |
Jun 27, 2016 | 56.60 | 57.03 | 54.68 | 55.42 | 448,123 | -2.17(-3.77%) |
Jun 24, 2016 | 55.22 | 58.26 | 54.08 | 57.59 | 412,803 | -1.51(-2.55%) |
Jun 23, 2016 | 58.77 | 59.52 | 58.06 | 59.10 | 172,930 | +1.25(+2.16%) |
Jun 22, 2016 | 57.63 | 59.60 | 57.19 | 57.85 | 465,635 | +0.31(+0.54%) |
Jun 21, 2016 | 60.74 | 60.74 | 57.12 | 57.54 | 454,666 | -3.25(-5.35%) |
Jun 20, 2016 | 60.70 | 62.26 | 60.04 | 60.79 | 197,283 | +0.98(+1.64%) |
Jun 17, 2016 | 59.91 | 60.99 | 59.31 | 59.81 | 326,168 | -0.19(-0.32%) |
Jun 16, 2016 | 60.35 | 60.64 | 58.35 | 60.00 | 310,340 | -0.68(-1.12%) |
Jun 15, 2016 | 60.76 | 61.94 | 60.47 | 60.68 | 283,525 | +0.34(+0.56%) |
Jun 14, 2016 | 61.34 | 61.57 | 58.78 | 60.34 | 364,938 | -1.56(-2.52%) |
Jun 13, 2016 | 64.10 | 64.70 | 61.87 | 61.90 | 289,163 | -2.67(-4.14%) |
Jun 10, 2016 | 65.39 | 66.84 | 63.56 | 64.57 | 397,669 | +0.11(+0.17%) |
Jun 09, 2016 | 64.50 | 65.75 | 64.01 | 64.46 | 293,697 | +0.28(+0.44%) |
Jun 08, 2016 | 62.75 | 64.35 | 62.36 | 64.18 | 332,579 | +1.55(+2.47%) |
Jun 07, 2016 | 62.05 | 62.91 | 61.94 | 62.63 | 193,042 | +0.68(+1.10%) |
Jun 06, 2016 | 60.28 | 62.78 | 60.18 | 61.95 | 360,477 | +1.71(+2.84%) |
Jun 03, 2016 | 61.78 | 61.81 | 59.32 | 60.24 | 379,305 | -1.83(-2.95%) |
Jun 02, 2016 | 62.84 | 62.84 | 61.24 | 62.07 | 387,796 | -1.20(-1.90%) |