Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.78 | 57.72 | 56.47 | 57.41 | 1,187,121 | +0.25(+0.43%) |
Aug 30, 2016 | 59.29 | 59.94 | 56.99 | 57.17 | 983,342 | -2.65(-4.43%) |
Aug 29, 2016 | 58.98 | 60.31 | 58.81 | 59.81 | 487,335 | +0.32(+0.54%) |
Aug 26, 2016 | 60.55 | 61.90 | 58.85 | 59.49 | 866,101 | -0.10(-0.17%) |
Aug 25, 2016 | 59.10 | 61.16 | 58.83 | 59.59 | 1,161,456 | +0.16(+0.28%) |
Aug 24, 2016 | 61.96 | 61.96 | 58.61 | 59.43 | 1,675,503 | -3.40(-5.41%) |
Aug 23, 2016 | 64.16 | 64.42 | 62.73 | 62.82 | 371,139 | -1.13(-1.76%) |
Aug 22, 2016 | 62.87 | 64.03 | 62.80 | 63.95 | 451,818 | +0.12(+0.19%) |
Aug 19, 2016 | 63.91 | 64.24 | 62.53 | 63.83 | 1,084,976 | -1.04(-1.60%) |
Aug 18, 2016 | 64.90 | 65.10 | 64.44 | 64.86 | 399,303 | +0.13(+0.20%) |
Aug 17, 2016 | 63.80 | 64.82 | 62.88 | 64.73 | 689,944 | +0.37(+0.58%) |
Aug 16, 2016 | 64.37 | 65.02 | 63.54 | 64.36 | 463,226 | +0.26(+0.41%) |
Aug 15, 2016 | 64.14 | 64.87 | 64.02 | 64.10 | 1,011,470 | +0.15(+0.23%) |
Aug 12, 2016 | 65.54 | 65.78 | 63.65 | 63.95 | 485,414 | -0.67(-1.03%) |
Aug 11, 2016 | 65.12 | 65.57 | 64.17 | 64.62 | 490,286 | -0.37(-0.57%) |
Aug 10, 2016 | 66.47 | 66.74 | 64.84 | 64.99 | 635,363 | -0.22(-0.34%) |
Aug 09, 2016 | 64.06 | 65.48 | 64.06 | 65.21 | 485,144 | +1.37(+2.15%) |
Aug 08, 2016 | 63.41 | 64.47 | 63.02 | 63.83 | 688,404 | +0.43(+0.67%) |
Aug 05, 2016 | 63.26 | 63.93 | 62.73 | 63.41 | 677,636 | -1.26(-1.95%) |
Aug 04, 2016 | 64.18 | 65.09 | 64.08 | 64.66 | 464,306 | +0.58(+0.91%) |
Aug 03, 2016 | 64.21 | 64.43 | 62.94 | 64.08 | 564,923 | -0.55(-0.85%) |
Aug 02, 2016 | 65.03 | 65.46 | 64.57 | 64.63 | 764,879 | +0.59(+0.92%) |
Aug 01, 2016 | 63.20 | 64.51 | 62.59 | 64.04 | 376,809 | +0.70(+1.10%) |
Jul 29, 2016 | 62.77 | 63.77 | 62.19 | 63.34 | 673,713 | +1.50(+2.43%) |
Jul 28, 2016 | 61.93 | 62.36 | 60.82 | 61.84 | 357,563 | +0.07(+0.12%) |
Jul 27, 2016 | 60.68 | 62.42 | 59.04 | 61.76 | 743,873 | +1.67(+2.78%) |
Jul 26, 2016 | 60.08 | 60.50 | 59.67 | 60.09 | 702,366 | +0.44(+0.73%) |
Jul 25, 2016 | 59.89 | 59.90 | 58.60 | 59.66 | 625,219 | -1.01(-1.67%) |
Jul 22, 2016 | 60.31 | 60.88 | 60.17 | 60.67 | 339,162 | -0.19(-0.31%) |
Jul 21, 2016 | 60.23 | 61.11 | 59.73 | 60.86 | 827,872 | +1.00(+1.66%) |
Jul 20, 2016 | 61.15 | 61.79 | 59.67 | 59.86 | 848,665 | -2.51(-4.02%) |
Jul 19, 2016 | 62.52 | 62.90 | 61.93 | 62.37 | 668,638 | -0.15(-0.24%) |
Jul 18, 2016 | 61.66 | 62.57 | 61.33 | 62.52 | 445,641 | +0.71(+1.14%) |
Jul 15, 2016 | 62.06 | 62.64 | 61.56 | 61.81 | 498,424 | -0.86(-1.36%) |
Jul 14, 2016 | 62.18 | 62.85 | 61.26 | 62.67 | 940,458 | -1.07(-1.68%) |
Jul 13, 2016 | 63.12 | 64.47 | 63.12 | 63.74 | 586,353 | +1.45(+2.32%) |
Jul 12, 2016 | 64.61 | 64.85 | 62.26 | 62.29 | 911,845 | -2.57(-3.96%) |
Jul 11, 2016 | 64.42 | 65.10 | 63.75 | 64.85 | 684,915 | -0.34(-0.52%) |
Jul 08, 2016 | 63.71 | 65.67 | 63.51 | 65.19 | 887,109 | +1.68(+2.64%) |
Jul 07, 2016 | 64.99 | 65.10 | 63.02 | 63.51 | 733,844 | -2.04(-3.11%) |
Jul 06, 2016 | 64.85 | 65.96 | 64.06 | 65.55 | 1,166,583 | +1.29(+2.01%) |
Jul 05, 2016 | 64.67 | 64.72 | 63.16 | 64.26 | 1,282,238 | -0.47(-0.72%) |
Jul 01, 2016 | 63.77 | 64.73 | 64.73 | 64.73 | 639,557 | +2.19(+3.50%) |
Jun 30, 2016 | 61.62 | 62.81 | 60.90 | 62.54 | 762,264 | +1.39(+2.27%) |
Jun 29, 2016 | 60.50 | 61.64 | 60.43 | 61.15 | 994,970 | +1.28(+2.14%) |
Jun 28, 2016 | 58.99 | 60.15 | 58.57 | 59.87 | 873,065 | +0.22(+0.37%) |
Jun 27, 2016 | 60.19 | 61.17 | 58.00 | 59.65 | 1,105,394 | +0.09(+0.15%) |
Jun 24, 2016 | 58.70 | 59.91 | 57.92 | 59.56 | 1,811,359 | +3.59(+6.42%) |
Jun 23, 2016 | 56.40 | 57.22 | 55.71 | 55.96 | 1,685,567 | -0.66(-1.16%) |
Jun 22, 2016 | 56.78 | 57.02 | 55.79 | 56.62 | 1,385,909 | +0.04(+0.07%) |
Jun 21, 2016 | 57.14 | 57.54 | 56.40 | 56.58 | 1,016,377 | -1.47(-2.54%) |
Jun 20, 2016 | 57.15 | 58.26 | 56.60 | 58.05 | 931,296 | +0.05(+0.09%) |
Jun 17, 2016 | 58.85 | 59.12 | 56.98 | 58.00 | 3,964,484 | -0.39(-0.66%) |
Jun 16, 2016 | 58.66 | 59.93 | 57.52 | 58.39 | 2,200,638 | +0.42(+0.72%) |
Jun 15, 2016 | 56.94 | 58.72 | 55.87 | 57.97 | 1,412,626 | +1.22(+2.14%) |
Jun 14, 2016 | 57.80 | 57.84 | 56.53 | 56.75 | 1,270,946 | -0.70(-1.22%) |
Jun 13, 2016 | 58.95 | 59.26 | 56.74 | 57.45 | 1,116,796 | -0.47(-0.82%) |
Jun 10, 2016 | 57.90 | 58.74 | 57.42 | 57.93 | 1,247,882 | +0.24(+0.42%) |
Jun 09, 2016 | 56.78 | 57.85 | 56.63 | 57.68 | 562,268 | +0.94(+1.65%) |
Jun 08, 2016 | 57.53 | 57.92 | 56.37 | 56.74 | 940,384 | +0.76(+1.36%) |
Jun 07, 2016 | 56.51 | 56.71 | 55.59 | 55.98 | 530,722 | -0.59(-1.04%) |
Jun 06, 2016 | 56.87 | 57.10 | 55.48 | 56.57 | 772,237 | -0.27(-0.47%) |
Jun 03, 2016 | 54.69 | 57.10 | 54.69 | 56.84 | 1,664,969 | +4.69(+8.99%) |
Jun 02, 2016 | 52.20 | 52.86 | 51.59 | 52.16 | 528,733 | -0.31(-0.59%) |