Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 62.30 | 62.59 | 60.81 | 61.42 | 1,010,875 | -1.08(-1.72%) |
Aug 30, 2016 | 61.72 | 62.55 | 61.66 | 62.50 | 607,226 | +0.57(+0.93%) |
Aug 29, 2016 | 61.53 | 62.04 | 61.30 | 61.93 | 797,764 | +0.26(+0.42%) |
Aug 26, 2016 | 61.27 | 61.86 | 60.92 | 61.67 | 818,087 | +0.74(+1.22%) |
Aug 25, 2016 | 60.31 | 61.14 | 60.12 | 60.93 | 677,700 | +0.25(+0.41%) |
Aug 24, 2016 | 60.79 | 61.34 | 60.28 | 60.68 | 859,528 | +1.11(+1.86%) |
Aug 23, 2016 | 59.29 | 59.77 | 58.86 | 59.58 | 637,186 | +0.69(+1.17%) |
Aug 22, 2016 | 58.10 | 59.02 | 57.69 | 58.88 | 720,354 | +0.52(+0.90%) |
Aug 19, 2016 | 57.52 | 58.63 | 57.36 | 58.36 | 722,387 | -0.07(-0.12%) |
Aug 18, 2016 | 58.02 | 58.56 | 57.82 | 58.43 | 786,888 | +0.24(+0.41%) |
Aug 17, 2016 | 58.00 | 59.16 | 57.57 | 58.19 | 859,518 | -0.06(-0.10%) |
Aug 16, 2016 | 58.23 | 58.69 | 57.68 | 58.25 | 651,183 | -0.09(-0.15%) |
Aug 15, 2016 | 56.71 | 58.54 | 56.71 | 58.34 | 1,360,110 | +1.96(+3.47%) |
Aug 12, 2016 | 55.98 | 56.89 | 55.65 | 56.38 | 4,157,253 | +0.21(+0.37%) |
Aug 11, 2016 | 55.51 | 56.29 | 55.51 | 56.18 | 434,928 | +0.92(+1.66%) |
Aug 10, 2016 | 55.58 | 55.77 | 55.22 | 55.26 | 248,839 | -0.11(-0.20%) |
Aug 09, 2016 | 55.65 | 56.03 | 55.02 | 55.37 | 330,309 | -0.37(-0.66%) |
Aug 08, 2016 | 55.78 | 56.14 | 55.28 | 55.73 | 501,032 | +0.19(+0.34%) |
Aug 05, 2016 | 54.61 | 55.94 | 54.61 | 55.54 | 355,596 | +1.32(+2.44%) |
Aug 04, 2016 | 53.02 | 54.66 | 52.31 | 54.22 | 341,909 | +0.13(+0.24%) |
Aug 03, 2016 | 53.89 | 54.60 | 53.44 | 54.09 | 412,856 | +0.12(+0.22%) |
Aug 02, 2016 | 55.67 | 55.81 | 53.96 | 53.97 | 548,744 | -1.53(-2.76%) |
Aug 01, 2016 | 56.10 | 56.45 | 55.25 | 55.51 | 969,911 | +0.42(+0.77%) |
Jul 29, 2016 | 56.77 | 57.30 | 54.91 | 55.08 | 1,162,618 | -2.08(-3.63%) |
Jul 28, 2016 | 53.39 | 57.64 | 53.39 | 57.16 | 1,955,361 | +3.76(+7.05%) |
Jul 27, 2016 | 53.88 | 54.23 | 52.83 | 53.39 | 624,960 | -0.40(-0.73%) |
Jul 26, 2016 | 52.87 | 53.83 | 52.70 | 53.79 | 581,770 | +1.01(+1.91%) |
Jul 25, 2016 | 51.62 | 53.18 | 51.62 | 52.78 | 570,465 | -0.07(-0.13%) |
Jul 22, 2016 | 52.49 | 52.98 | 51.89 | 52.85 | 523,337 | +0.22(+0.41%) |
Jul 21, 2016 | 52.77 | 53.45 | 52.46 | 52.63 | 578,570 | -0.13(-0.24%) |
Jul 20, 2016 | 52.68 | 53.30 | 52.15 | 52.76 | 825,075 | +0.05(+0.09%) |
Jul 19, 2016 | 52.65 | 53.36 | 52.19 | 52.71 | 1,515,040 | -1.16(-2.15%) |
Jul 18, 2016 | 54.16 | 54.19 | 53.56 | 53.87 | 398,316 | -0.44(-0.82%) |
Jul 15, 2016 | 54.04 | 54.59 | 53.47 | 54.31 | 1,337,697 | +0.44(+0.83%) |
Jul 14, 2016 | 53.52 | 54.15 | 53.25 | 53.87 | 2,279,217 | +0.86(+1.62%) |
Jul 13, 2016 | 53.76 | 54.02 | 52.79 | 53.01 | 1,066,215 | -0.71(-1.32%) |
Jul 12, 2016 | 53.89 | 54.17 | 53.13 | 53.72 | 1,043,262 | +0.30(+0.56%) |
Jul 11, 2016 | 53.22 | 53.89 | 52.86 | 53.42 | 639,666 | +0.59(+1.12%) |
Jul 08, 2016 | 51.14 | 52.94 | 50.43 | 52.83 | 822,756 | +2.40(+4.76%) |
Jul 07, 2016 | 50.50 | 51.42 | 50.19 | 50.43 | 514,934 | +0.18(+0.35%) |
Jul 06, 2016 | 49.17 | 50.53 | 49.08 | 50.25 | 1,095,216 | -0.26(-0.51%) |
Jul 05, 2016 | 51.54 | 51.56 | 50.06 | 50.51 | 756,746 | -1.52(-2.92%) |
Jul 01, 2016 | 50.62 | 52.03 | 52.03 | 52.03 | 1,129,767 | +1.15(+2.25%) |
Jun 30, 2016 | 51.02 | 51.57 | 50.23 | 50.88 | 1,084,190 | +0.11(+0.21%) |
Jun 29, 2016 | 51.18 | 51.66 | 50.32 | 50.77 | 1,491,860 | +0.23(+0.45%) |
Jun 28, 2016 | 51.38 | 51.76 | 50.04 | 50.54 | 1,667,118 | -0.02(-0.04%) |
Jun 27, 2016 | 53.18 | 53.18 | 50.34 | 50.56 | 570,866 | -3.29(-6.11%) |
Jun 24, 2016 | 54.96 | 54.99 | 53.10 | 53.86 | 865,908 | -3.44(-6.00%) |
Jun 23, 2016 | 56.50 | 57.64 | 56.50 | 57.29 | 388,460 | +1.35(+2.42%) |
Jun 22, 2016 | 56.09 | 57.02 | 55.65 | 55.94 | 323,032 | +0.10(+0.18%) |
Jun 21, 2016 | 56.77 | 56.77 | 55.12 | 55.84 | 374,885 | -0.94(-1.65%) |
Jun 20, 2016 | 56.89 | 57.61 | 56.67 | 56.78 | 781,767 | +0.78(+1.39%) |
Jun 17, 2016 | 55.21 | 56.84 | 54.97 | 56.00 | 569,696 | +1.28(+2.35%) |
Jun 16, 2016 | 54.63 | 54.91 | 53.14 | 54.71 | 549,995 | -0.46(-0.84%) |
Jun 15, 2016 | 55.66 | 56.18 | 55.00 | 55.18 | 431,385 | -0.21(-0.37%) |
Jun 14, 2016 | 55.52 | 56.37 | 54.38 | 55.39 | 553,338 | -0.45(-0.81%) |
Jun 13, 2016 | 56.22 | 57.00 | 55.84 | 55.84 | 580,483 | -1.35(-2.37%) |
Jun 10, 2016 | 58.67 | 58.67 | 56.54 | 57.20 | 482,000 | -2.06(-3.47%) |
Jun 09, 2016 | 60.11 | 60.11 | 58.30 | 59.25 | 402,532 | -1.61(-2.65%) |
Jun 08, 2016 | 60.95 | 61.92 | 60.48 | 60.86 | 317,109 | +0.12(+0.20%) |
Jun 07, 2016 | 59.48 | 61.13 | 59.16 | 60.74 | 1,191,569 | +0.83(+1.39%) |
Jun 06, 2016 | 58.91 | 59.94 | 58.27 | 59.91 | 612,624 | +1.23(+2.09%) |
Jun 03, 2016 | 59.28 | 59.28 | 58.13 | 58.69 | 403,059 | -0.60(-1.02%) |
Jun 02, 2016 | 58.38 | 59.32 | 58.15 | 59.29 | 469,749 | +0.59(+1.01%) |