Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.46 | 57.46 | 55.00 | 55.62 | 727,812 | -1.82(-3.16%) |
Aug 30, 2016 | 57.43 | 58.16 | 57.39 | 57.43 | 543,264 | -0.15(-0.27%) |
Aug 29, 2016 | 57.16 | 58.00 | 56.98 | 57.59 | 523,884 | +0.42(+0.74%) |
Aug 26, 2016 | 57.28 | 57.93 | 57.00 | 57.16 | 416,361 | -0.32(-0.55%) |
Aug 25, 2016 | 57.67 | 58.04 | 57.26 | 57.48 | 635,616 | +0.20(+0.35%) |
Aug 24, 2016 | 57.90 | 58.40 | 57.13 | 57.28 | 417,475 | -0.91(-1.56%) |
Aug 23, 2016 | 59.47 | 59.69 | 58.14 | 58.18 | 634,049 | -0.43(-0.73%) |
Aug 22, 2016 | 59.78 | 60.35 | 57.71 | 58.61 | 772,211 | -1.55(-2.58%) |
Aug 19, 2016 | 59.19 | 62.12 | 59.15 | 60.16 | 1,366,164 | +1.03(+1.75%) |
Aug 18, 2016 | 57.51 | 59.34 | 57.31 | 59.13 | 853,698 | +1.83(+3.19%) |
Aug 17, 2016 | 57.63 | 57.85 | 56.80 | 57.31 | 553,239 | -0.14(-0.25%) |
Aug 16, 2016 | 58.43 | 58.65 | 57.04 | 57.45 | 1,218,413 | -1.19(-2.03%) |
Aug 15, 2016 | 58.09 | 59.25 | 57.75 | 58.64 | 1,002,185 | +1.02(+1.78%) |
Aug 12, 2016 | 59.59 | 59.59 | 56.80 | 57.61 | 2,111,931 | -1.99(-3.34%) |
Aug 11, 2016 | 59.44 | 60.31 | 59.44 | 59.60 | 508,686 | -0.19(-0.32%) |
Aug 10, 2016 | 60.11 | 61.03 | 59.62 | 59.80 | 732,963 | -0.31(-0.51%) |
Aug 09, 2016 | 61.80 | 62.16 | 59.90 | 60.11 | 809,837 | -1.62(-2.63%) |
Aug 08, 2016 | 62.43 | 63.19 | 60.39 | 61.73 | 1,870,664 | -0.68(-1.08%) |
Aug 05, 2016 | 60.98 | 65.04 | 56.49 | 62.40 | 5,547,531 | -5.44(-8.01%) |
Aug 04, 2016 | 69.77 | 69.97 | 66.72 | 67.84 | 1,116,306 | -1.67(-2.40%) |
Aug 03, 2016 | 69.85 | 69.95 | 69.10 | 69.51 | 426,592 | -0.23(-0.33%) |
Aug 02, 2016 | 71.46 | 71.64 | 69.46 | 69.74 | 731,477 | -1.55(-2.17%) |
Aug 01, 2016 | 68.52 | 71.84 | 68.41 | 71.29 | 1,007,161 | +2.88(+4.21%) |
Jul 29, 2016 | 68.72 | 69.34 | 68.08 | 68.41 | 352,772 | -0.26(-0.38%) |
Jul 28, 2016 | 69.70 | 69.98 | 67.30 | 68.67 | 615,342 | -1.12(-1.61%) |
Jul 27, 2016 | 65.98 | 70.37 | 65.79 | 69.79 | 1,328,414 | +4.77(+7.34%) |
Jul 26, 2016 | 65.78 | 66.83 | 64.85 | 65.02 | 601,516 | -0.90(-1.36%) |
Jul 25, 2016 | 66.32 | 66.78 | 65.46 | 65.92 | 238,821 | -0.30(-0.45%) |
Jul 22, 2016 | 65.91 | 66.49 | 65.01 | 66.22 | 472,121 | +0.47(+0.72%) |
Jul 21, 2016 | 66.74 | 67.45 | 65.69 | 65.75 | 383,997 | -1.53(-2.27%) |
Jul 20, 2016 | 66.63 | 67.45 | 66.62 | 67.27 | 425,714 | +0.76(+1.15%) |
Jul 19, 2016 | 67.36 | 67.59 | 66.38 | 66.51 | 353,783 | -0.83(-1.23%) |
Jul 18, 2016 | 67.46 | 67.70 | 66.81 | 67.34 | 496,756 | +0.22(+0.33%) |
Jul 15, 2016 | 67.12 | 67.43 | 66.64 | 67.12 | 302,046 | +0.30(+0.45%) |
Jul 14, 2016 | 66.96 | 67.21 | 66.54 | 66.82 | 321,658 | +0.48(+0.73%) |
Jul 13, 2016 | 67.55 | 67.68 | 66.21 | 66.33 | 424,163 | -1.11(-1.65%) |
Jul 12, 2016 | 68.14 | 69.03 | 67.21 | 67.45 | 601,575 | -0.03(-0.04%) |
Jul 11, 2016 | 68.83 | 70.73 | 67.33 | 67.47 | 907,076 | -0.79(-1.16%) |
Jul 08, 2016 | 66.38 | 68.52 | 65.51 | 68.27 | 643,064 | +2.75(+4.20%) |
Jul 07, 2016 | 64.43 | 66.66 | 64.03 | 65.51 | 701,919 | +1.50(+2.34%) |
Jul 05, 2016 | 65.54 | 65.69 | 63.46 | 64.02 | 409,504 | -1.77(-2.69%) |
Jul 01, 2016 | 65.47 | 65.78 | 65.78 | 65.78 | 548,508 | +0.31(+0.47%) |
Jun 30, 2016 | 63.98 | 65.54 | 63.06 | 65.48 | 646,965 | +1.55(+2.43%) |
Jun 29, 2016 | 64.27 | 64.75 | 61.36 | 63.92 | 1,266,750 | +0.62(+0.98%) |
Jun 28, 2016 | 61.94 | 63.40 | 61.29 | 63.30 | 839,827 | +2.43(+4.00%) |
Jun 27, 2016 | 62.07 | 63.45 | 60.38 | 60.87 | 717,428 | -2.28(-3.61%) |
Jun 24, 2016 | 63.90 | 64.41 | 62.21 | 63.15 | 1,288,405 | -3.59(-5.38%) |
Jun 23, 2016 | 65.34 | 67.01 | 65.34 | 66.74 | 525,007 | +1.89(+2.92%) |
Jun 22, 2016 | 65.20 | 65.48 | 63.73 | 64.85 | 844,364 | -0.35(-0.53%) |
Jun 21, 2016 | 67.06 | 67.83 | 64.59 | 65.20 | 577,419 | -1.87(-2.79%) |
Jun 20, 2016 | 67.63 | 68.30 | 66.98 | 67.07 | 474,008 | +0.49(+0.74%) |
Jun 17, 2016 | 66.52 | 67.57 | 65.48 | 66.58 | 923,158 | +0.17(+0.26%) |
Jun 16, 2016 | 65.88 | 67.35 | 65.28 | 66.40 | 420,644 | +0.07(+0.10%) |
Jun 15, 2016 | 66.17 | 67.35 | 65.82 | 66.33 | 523,689 | +0.81(+1.24%) |
Jun 14, 2016 | 64.98 | 65.92 | 64.22 | 65.52 | 380,825 | +0.30(+0.46%) |
Jun 13, 2016 | 65.99 | 67.10 | 64.83 | 65.22 | 592,364 | -1.22(-1.83%) |
Jun 10, 2016 | 67.68 | 67.80 | 65.91 | 66.44 | 728,344 | -1.97(-2.88%) |
Jun 09, 2016 | 67.63 | 69.01 | 67.63 | 68.41 | 515,911 | +0.19(+0.28%) |
Jun 08, 2016 | 68.00 | 68.38 | 66.70 | 68.22 | 486,783 | +0.21(+0.31%) |
Jun 07, 2016 | 67.87 | 68.92 | 67.49 | 68.01 | 573,485 | +0.05(+0.07%) |
Jun 06, 2016 | 66.25 | 68.08 | 64.82 | 67.96 | 801,978 | +1.72(+2.60%) |
Jun 03, 2016 | 67.28 | 67.82 | 65.06 | 66.24 | 611,513 | -1.17(-1.73%) |
Jun 02, 2016 | 65.85 | 68.16 | 65.69 | 67.41 | 1,143,031 | +1.45(+2.20%) |