Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.31 | 61.67 | 60.85 | 61.23 | 508,740 | -0.16(-0.26%) |
Aug 30, 2016 | 62.02 | 62.53 | 61.24 | 61.38 | 409,967 | -0.50(-0.81%) |
Aug 29, 2016 | 61.47 | 62.25 | 61.47 | 61.88 | 364,838 | +0.58(+0.95%) |
Aug 26, 2016 | 62.33 | 62.75 | 61.15 | 61.30 | 332,285 | -0.94(-1.51%) |
Aug 25, 2016 | 62.03 | 62.48 | 61.49 | 62.24 | 376,708 | +0.17(+0.27%) |
Aug 24, 2016 | 62.17 | 62.28 | 61.57 | 62.07 | 427,410 | -0.15(-0.24%) |
Aug 23, 2016 | 62.56 | 62.97 | 62.18 | 62.22 | 426,454 | -0.27(-0.44%) |
Aug 22, 2016 | 62.49 | 62.71 | 62.29 | 62.50 | 364,902 | +0.12(+0.19%) |
Aug 19, 2016 | 62.42 | 62.85 | 61.89 | 62.38 | 473,680 | -0.76(-1.21%) |
Aug 18, 2016 | 62.32 | 63.15 | 62.17 | 63.15 | 680,318 | +0.98(+1.58%) |
Aug 17, 2016 | 61.32 | 62.23 | 61.03 | 62.17 | 558,196 | +0.80(+1.31%) |
Aug 16, 2016 | 62.37 | 62.45 | 61.36 | 61.36 | 600,019 | -1.23(-1.97%) |
Aug 15, 2016 | 63.83 | 63.92 | 62.51 | 62.60 | 569,833 | -1.23(-1.93%) |
Aug 12, 2016 | 64.44 | 64.44 | 63.74 | 63.83 | 213,804 | -0.07(-0.12%) |
Aug 11, 2016 | 63.90 | 64.25 | 63.77 | 63.90 | 265,316 | -0.03(-0.05%) |
Aug 10, 2016 | 64.07 | 64.26 | 63.78 | 63.93 | 391,635 | -0.02(-0.03%) |
Aug 09, 2016 | 64.07 | 64.38 | 63.85 | 63.95 | 364,451 | -0.17(-0.27%) |
Aug 08, 2016 | 64.41 | 64.83 | 63.88 | 64.12 | 427,638 | -0.41(-0.64%) |
Aug 05, 2016 | 65.24 | 65.24 | 64.20 | 64.54 | 455,149 | -0.74(-1.13%) |
Aug 04, 2016 | 64.39 | 66.24 | 64.36 | 65.27 | 561,623 | +0.08(+0.13%) |
Aug 03, 2016 | 65.54 | 65.64 | 64.63 | 65.19 | 455,544 | -0.26(-0.39%) |
Aug 02, 2016 | 65.39 | 65.59 | 64.97 | 65.45 | 454,350 | -0.17(-0.25%) |
Aug 01, 2016 | 65.81 | 65.88 | 65.33 | 65.61 | 343,754 | -0.31(-0.46%) |
Jul 29, 2016 | 65.58 | 66.16 | 65.54 | 65.92 | 679,130 | +0.40(+0.62%) |
Jul 28, 2016 | 65.10 | 65.70 | 64.86 | 65.51 | 406,244 | +0.38(+0.58%) |
Jul 27, 2016 | 65.75 | 65.83 | 64.76 | 65.13 | 624,240 | -0.62(-0.94%) |
Jul 26, 2016 | 66.13 | 66.30 | 65.59 | 65.75 | 300,720 | -0.30(-0.45%) |
Jul 25, 2016 | 66.20 | 66.21 | 65.78 | 66.05 | 352,571 | -0.46(-0.70%) |
Jul 22, 2016 | 65.78 | 66.59 | 65.70 | 66.51 | 278,715 | +0.64(+0.97%) |
Jul 21, 2016 | 65.64 | 66.03 | 65.21 | 65.88 | 335,228 | +0.07(+0.10%) |
Jul 20, 2016 | 66.04 | 66.12 | 65.77 | 65.81 | 257,345 | -0.22(-0.34%) |
Jul 19, 2016 | 66.12 | 66.12 | 65.84 | 66.03 | 298,226 | +0.02(+0.04%) |
Jul 18, 2016 | 66.21 | 66.40 | 65.86 | 66.01 | 312,928 | -0.13(-0.20%) |
Jul 15, 2016 | 66.22 | 66.59 | 65.91 | 66.14 | 418,808 | -0.02(-0.04%) |
Jul 14, 2016 | 66.16 | 66.57 | 65.95 | 66.16 | 524,942 | -0.54(-0.80%) |
Jul 13, 2016 | 66.49 | 66.92 | 66.19 | 66.70 | 444,804 | +0.69(+1.04%) |
Jul 12, 2016 | 65.70 | 66.43 | 65.40 | 66.02 | 688,067 | -0.15(-0.22%) |
Jul 11, 2016 | 65.85 | 66.19 | 65.35 | 66.16 | 625,008 | +0.07(+0.11%) |
Jul 08, 2016 | 65.69 | 66.11 | 65.76 | 66.09 | 643,989 | +0.33(+0.50%) |
Jul 07, 2016 | 66.67 | 66.67 | 65.66 | 65.76 | 563,800 | -1.29(-1.92%) |
Jul 06, 2016 | 67.00 | 67.38 | 66.48 | 67.05 | 1,064,868 | +0.02(+0.04%) |
Jul 05, 2016 | 66.66 | 67.12 | 66.15 | 67.02 | 865,143 | +0.55(+0.82%) |
Jul 01, 2016 | 67.72 | 66.48 | 66.48 | 66.48 | 719,263 | -0.70(-1.05%) |
Jun 30, 2016 | 65.14 | 67.21 | 65.07 | 67.18 | 1,388,118 | +2.35(+3.63%) |
Jun 29, 2016 | 64.92 | 65.48 | 64.72 | 64.83 | 512,823 | +0.20(+0.31%) |
Jun 28, 2016 | 64.46 | 64.64 | 63.88 | 64.63 | 540,337 | +0.30(+0.46%) |
Jun 27, 2016 | 63.47 | 64.54 | 63.45 | 64.33 | 604,446 | +0.68(+1.06%) |
Jun 24, 2016 | 63.02 | 64.40 | 62.66 | 63.65 | 657,773 | +0.10(+0.16%) |
Jun 23, 2016 | 63.36 | 63.55 | 63.01 | 63.55 | 398,410 | +0.32(+0.51%) |
Jun 22, 2016 | 63.49 | 63.53 | 63.08 | 63.23 | 598,694 | -0.07(-0.12%) |
Jun 21, 2016 | 62.93 | 63.55 | 62.62 | 63.31 | 402,222 | +0.37(+0.59%) |
Jun 20, 2016 | 62.77 | 63.07 | 62.39 | 62.93 | 480,428 | +0.17(+0.26%) |
Jun 17, 2016 | 62.74 | 62.96 | 62.19 | 62.77 | 735,809 | -0.29(-0.46%) |
Jun 16, 2016 | 62.70 | 63.26 | 62.60 | 63.06 | 325,571 | +0.27(+0.43%) |
Jun 15, 2016 | 63.09 | 63.10 | 62.21 | 62.79 | 666,834 | -0.22(-0.35%) |
Jun 14, 2016 | 62.62 | 63.03 | 62.33 | 63.01 | 590,987 | +0.44(+0.70%) |
Jun 13, 2016 | 62.80 | 63.06 | 62.44 | 62.57 | 471,912 | -0.17(-0.28%) |
Jun 10, 2016 | 63.12 | 63.30 | 62.67 | 62.74 | 399,306 | -0.36(-0.58%) |
Jun 09, 2016 | 61.96 | 63.19 | 61.88 | 63.11 | 335,563 | +1.23(+1.99%) |
Jun 08, 2016 | 61.63 | 62.01 | 61.42 | 61.88 | 400,772 | +0.36(+0.59%) |
Jun 07, 2016 | 61.41 | 61.80 | 60.37 | 61.51 | 430,127 | +0.08(+0.13%) |
Jun 06, 2016 | 61.95 | 62.01 | 61.24 | 61.43 | 649,836 | -0.31(-0.50%) |
Jun 03, 2016 | 60.71 | 61.92 | 60.50 | 61.74 | 685,049 | +1.68(+2.79%) |
Jun 02, 2016 | 60.32 | 60.32 | 59.83 | 60.06 | 668,877 | -0.17(-0.29%) |