Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 66.99 | 67.05 | 65.15 | 65.75 | 600,814 | -1.31(-1.95%) |
Aug 30, 2016 | 67.61 | 67.72 | 66.55 | 67.05 | 458,260 | -0.68(-1.00%) |
Aug 29, 2016 | 67.23 | 68.14 | 67.23 | 67.73 | 443,268 | -0.22(-0.33%) |
Aug 26, 2016 | 69.40 | 69.97 | 67.27 | 67.96 | 704,209 | -1.26(-1.83%) |
Aug 25, 2016 | 69.46 | 70.06 | 68.79 | 69.22 | 427,533 | -0.68(-0.97%) |
Aug 24, 2016 | 69.90 | 70.18 | 68.39 | 69.90 | 415,430 | -0.27(-0.38%) |
Aug 23, 2016 | 70.84 | 70.85 | 69.88 | 70.16 | 465,330 | -0.15(-0.22%) |
Aug 22, 2016 | 69.59 | 71.15 | 69.26 | 70.32 | 386,174 | -0.24(-0.34%) |
Aug 19, 2016 | 71.10 | 71.57 | 70.13 | 70.56 | 724,170 | -1.45(-2.02%) |
Aug 18, 2016 | 71.87 | 72.91 | 71.20 | 72.01 | 615,892 | +0.44(+0.61%) |
Aug 17, 2016 | 70.58 | 72.20 | 69.44 | 71.57 | 1,129,362 | +0.25(+0.35%) |
Aug 16, 2016 | 71.37 | 72.79 | 70.62 | 71.32 | 802,375 | +0.60(+0.85%) |
Aug 15, 2016 | 70.15 | 71.33 | 69.66 | 70.73 | 509,440 | +0.57(+0.82%) |
Aug 12, 2016 | 68.42 | 70.49 | 67.96 | 70.15 | 700,765 | +1.77(+2.59%) |
Aug 11, 2016 | 67.51 | 68.76 | 66.56 | 68.38 | 773,788 | +1.10(+1.64%) |
Aug 10, 2016 | 67.32 | 67.88 | 66.66 | 67.28 | 465,956 | +0.13(+0.19%) |
Aug 09, 2016 | 65.38 | 67.21 | 65.38 | 67.15 | 530,293 | +1.79(+2.75%) |
Aug 08, 2016 | 64.01 | 66.59 | 63.97 | 65.36 | 868,612 | +1.28(+2.00%) |
Aug 05, 2016 | 65.05 | 65.75 | 61.97 | 64.08 | 912,381 | -1.29(-1.97%) |
Aug 04, 2016 | 59.14 | 65.69 | 59.14 | 65.37 | 1,887,050 | +9.25(+16.48%) |
Aug 03, 2016 | 54.08 | 56.52 | 53.57 | 56.12 | 612,142 | +0.77(+1.39%) |
Aug 02, 2016 | 57.97 | 58.01 | 55.14 | 55.35 | 376,278 | -2.44(-4.23%) |
Aug 01, 2016 | 57.03 | 57.79 | 56.27 | 57.79 | 660,576 | +0.53(+0.93%) |
Jul 29, 2016 | 57.62 | 58.32 | 56.13 | 57.26 | 513,645 | -0.25(-0.43%) |
Jul 28, 2016 | 57.82 | 58.09 | 57.49 | 57.51 | 218,757 | -0.33(-0.58%) |
Jul 27, 2016 | 57.56 | 58.18 | 57.24 | 57.85 | 472,178 | +0.69(+1.21%) |
Jul 26, 2016 | 57.32 | 57.62 | 56.69 | 57.15 | 442,774 | -0.03(-0.04%) |
Jul 25, 2016 | 57.50 | 57.73 | 56.70 | 57.18 | 305,154 | -0.26(-0.45%) |
Jul 22, 2016 | 56.83 | 57.66 | 56.76 | 57.44 | 232,310 | +0.94(+1.66%) |
Jul 21, 2016 | 56.76 | 57.79 | 56.17 | 56.50 | 522,463 | -0.82(-1.43%) |
Jul 20, 2016 | 57.44 | 58.62 | 56.24 | 57.32 | 631,978 | +0.46(+0.81%) |
Jul 19, 2016 | 57.32 | 57.50 | 56.40 | 56.85 | 688,467 | +0.52(+0.93%) |
Jul 18, 2016 | 55.56 | 56.66 | 55.02 | 56.33 | 475,887 | +0.56(+1.00%) |
Jul 15, 2016 | 55.58 | 56.35 | 54.66 | 55.78 | 530,622 | +0.00(+0.00%) |
Jul 14, 2016 | 55.91 | 56.92 | 54.85 | 55.78 | 1,002,693 | +0.83(+1.51%) |
Jul 13, 2016 | 53.84 | 55.39 | 53.58 | 54.95 | 590,523 | +1.29(+2.41%) |
Jul 12, 2016 | 51.42 | 54.41 | 51.28 | 53.66 | 1,452,711 | +3.95(+7.94%) |
Jul 11, 2016 | 49.49 | 51.00 | 49.06 | 49.71 | 758,997 | +2.49(+5.27%) |
Jul 08, 2016 | 47.44 | 47.80 | 47.12 | 47.22 | 376,971 | +0.27(+0.56%) |
Jul 07, 2016 | 46.41 | 47.68 | 46.32 | 46.96 | 564,534 | +0.54(+1.16%) |
Jul 06, 2016 | 45.07 | 47.98 | 43.85 | 46.42 | 1,231,291 | +0.74(+1.63%) |
Jul 05, 2016 | 45.92 | 45.98 | 43.04 | 45.68 | 765,568 | -0.86(-1.85%) |
Jul 01, 2016 | 44.75 | 46.54 | 46.54 | 46.54 | 1,186,968 | +1.87(+4.19%) |
Jun 30, 2016 | 44.49 | 44.86 | 43.51 | 44.67 | 624,022 | +0.44(+1.00%) |
Jun 29, 2016 | 43.67 | 44.66 | 43.34 | 44.22 | 1,109,281 | +1.13(+2.62%) |
Jun 28, 2016 | 42.73 | 44.48 | 42.47 | 43.09 | 1,001,621 | +0.85(+2.00%) |
Jun 27, 2016 | 44.85 | 44.94 | 41.51 | 42.25 | 814,053 | -3.15(-6.93%) |
Jun 24, 2016 | 44.77 | 45.63 | 43.88 | 45.39 | 689,333 | -1.57(-3.35%) |
Jun 23, 2016 | 46.97 | 47.39 | 46.65 | 46.97 | 227,381 | +0.50(+1.09%) |
Jun 22, 2016 | 46.41 | 46.74 | 45.62 | 46.46 | 305,971 | +0.16(+0.35%) |
Jun 21, 2016 | 45.34 | 46.48 | 44.77 | 46.30 | 391,845 | +1.21(+2.69%) |
Jun 20, 2016 | 45.12 | 45.29 | 44.40 | 45.09 | 353,403 | +0.56(+1.27%) |
Jun 17, 2016 | 44.23 | 45.36 | 44.13 | 44.52 | 330,266 | +0.23(+0.52%) |
Jun 16, 2016 | 43.47 | 44.56 | 43.47 | 44.29 | 323,744 | +0.03(+0.06%) |
Jun 15, 2016 | 43.97 | 45.53 | 43.46 | 44.26 | 405,011 | +0.59(+1.35%) |
Jun 14, 2016 | 43.99 | 44.62 | 43.38 | 43.68 | 492,749 | -0.87(-1.96%) |
Jun 13, 2016 | 43.92 | 44.74 | 43.17 | 44.55 | 374,150 | +0.00(+0.00%) |
Jun 10, 2016 | 45.90 | 46.35 | 44.25 | 44.55 | 596,818 | -2.19(-4.68%) |
Jun 09, 2016 | 45.44 | 47.00 | 45.44 | 46.73 | 444,731 | +0.79(+1.71%) |
Jun 08, 2016 | 45.44 | 46.63 | 45.36 | 45.95 | 346,287 | +0.34(+0.75%) |
Jun 07, 2016 | 45.14 | 46.73 | 44.70 | 45.61 | 387,773 | +0.35(+0.77%) |
Jun 06, 2016 | 44.57 | 45.34 | 44.24 | 45.26 | 326,377 | +0.80(+1.81%) |
Jun 03, 2016 | 44.45 | 45.42 | 44.31 | 44.45 | 503,956 | +0.15(+0.35%) |
Jun 02, 2016 | 43.32 | 45.05 | 43.32 | 44.30 | 413,892 | +0.73(+1.69%) |