Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.97 | 72.99 | 68.95 | 72.04 | 2,389,983 | -0.14(-0.19%) |
Aug 30, 2016 | 71.40 | 72.59 | 71.05 | 72.18 | 1,410,683 | +1.64(+2.32%) |
Aug 29, 2016 | 69.60 | 71.18 | 69.60 | 70.54 | 1,543,682 | +1.56(+2.26%) |
Aug 26, 2016 | 69.81 | 70.00 | 68.35 | 68.98 | 923,688 | +0.42(+0.61%) |
Aug 25, 2016 | 68.71 | 69.21 | 67.84 | 68.56 | 632,088 | +0.05(+0.07%) |
Aug 24, 2016 | 68.11 | 70.12 | 68.02 | 68.51 | 1,630,509 | +0.65(+0.96%) |
Aug 23, 2016 | 66.90 | 68.66 | 66.70 | 67.86 | 1,224,027 | +2.02(+3.07%) |
Aug 22, 2016 | 65.36 | 66.20 | 65.05 | 65.84 | 564,461 | +0.83(+1.28%) |
Aug 19, 2016 | 63.64 | 66.03 | 63.51 | 65.01 | 1,158,991 | +1.37(+2.15%) |
Aug 18, 2016 | 65.70 | 65.98 | 63.01 | 63.64 | 1,380,944 | -2.46(-3.72%) |
Aug 17, 2016 | 66.14 | 66.89 | 65.86 | 66.10 | 655,287 | +0.25(+0.38%) |
Aug 16, 2016 | 66.00 | 66.90 | 64.71 | 65.85 | 982,970 | -0.24(-0.36%) |
Aug 15, 2016 | 64.32 | 66.70 | 63.00 | 66.09 | 1,442,605 | +2.00(+3.12%) |
Aug 12, 2016 | 61.98 | 64.12 | 61.90 | 64.09 | 1,156,246 | +2.29(+3.71%) |
Aug 11, 2016 | 60.28 | 61.89 | 60.25 | 61.80 | 654,030 | +1.70(+2.83%) |
Aug 10, 2016 | 61.08 | 61.50 | 59.88 | 60.10 | 609,916 | -0.98(-1.60%) |
Aug 09, 2016 | 59.13 | 62.10 | 59.01 | 61.08 | 1,380,489 | +1.83(+3.09%) |
Aug 08, 2016 | 58.60 | 59.86 | 58.42 | 59.25 | 521,148 | +0.66(+1.13%) |
Aug 05, 2016 | 57.86 | 58.81 | 57.67 | 58.59 | 635,961 | +0.84(+1.45%) |
Aug 04, 2016 | 56.80 | 57.90 | 56.02 | 57.75 | 494,673 | +0.99(+1.74%) |
Aug 03, 2016 | 56.12 | 57.36 | 55.75 | 56.76 | 594,287 | +0.20(+0.35%) |
Aug 02, 2016 | 58.70 | 58.84 | 56.55 | 56.56 | 776,297 | -2.29(-3.89%) |
Aug 01, 2016 | 57.95 | 58.95 | 57.29 | 58.85 | 748,929 | +0.87(+1.50%) |
Jul 29, 2016 | 57.69 | 58.20 | 56.91 | 57.98 | 616,150 | +0.25(+0.43%) |
Jul 28, 2016 | 58.64 | 58.74 | 57.56 | 57.73 | 773,469 | -0.27(-0.47%) |
Jul 27, 2016 | 58.90 | 59.87 | 57.59 | 58.00 | 947,837 | -0.66(-1.13%) |
Jul 26, 2016 | 57.57 | 58.86 | 57.08 | 58.66 | 973,379 | +1.27(+2.21%) |
Jul 25, 2016 | 56.05 | 57.67 | 56.03 | 57.39 | 631,917 | +1.34(+2.39%) |
Jul 22, 2016 | 56.37 | 56.46 | 55.30 | 56.05 | 460,980 | -0.26(-0.46%) |
Jul 21, 2016 | 57.41 | 57.76 | 56.04 | 56.31 | 709,085 | -1.07(-1.86%) |
Jul 20, 2016 | 57.85 | 57.98 | 57.09 | 57.38 | 559,378 | -0.12(-0.21%) |
Jul 19, 2016 | 57.01 | 57.84 | 56.40 | 57.50 | 987,075 | +0.06(+0.10%) |
Jul 18, 2016 | 55.00 | 58.17 | 54.85 | 57.44 | 1,469,937 | +2.42(+4.40%) |
Jul 15, 2016 | 54.44 | 55.19 | 53.90 | 55.02 | 383,193 | +0.63(+1.16%) |
Jul 14, 2016 | 55.15 | 55.49 | 53.75 | 54.39 | 556,336 | -0.28(-0.51%) |
Jul 13, 2016 | 55.10 | 55.97 | 54.54 | 54.67 | 578,619 | -0.20(-0.36%) |
Jul 12, 2016 | 55.20 | 55.85 | 54.50 | 54.87 | 767,027 | +0.28(+0.51%) |
Jul 11, 2016 | 54.12 | 55.73 | 54.10 | 54.59 | 927,116 | +0.80(+1.49%) |
Jul 08, 2016 | 52.63 | 54.10 | 52.23 | 53.79 | 981,700 | +1.56(+2.99%) |
Jul 07, 2016 | 51.14 | 52.77 | 51.14 | 52.23 | 778,082 | +2.80(+5.66%) |
Jul 05, 2016 | 50.14 | 50.51 | 48.77 | 49.43 | 753,950 | -1.25(-2.47%) |
Jul 01, 2016 | 50.67 | 50.68 | 50.68 | 50.68 | 573,400 | -0.13(-0.26%) |
Jun 30, 2016 | 50.18 | 50.94 | 50.08 | 50.81 | 755,328 | +0.68(+1.36%) |
Jun 29, 2016 | 50.75 | 51.15 | 49.70 | 50.13 | 702,116 | -0.12(-0.24%) |
Jun 28, 2016 | 50.02 | 50.84 | 49.81 | 50.25 | 705,285 | +0.92(+1.86%) |
Jun 27, 2016 | 49.08 | 50.25 | 48.80 | 49.33 | 1,297,658 | -0.21(-0.42%) |
Jun 24, 2016 | 49.64 | 51.81 | 49.17 | 49.54 | 1,755,705 | -2.77(-5.30%) |
Jun 23, 2016 | 51.04 | 52.50 | 49.73 | 52.31 | 1,465,949 | +0.91(+1.77%) |
Jun 22, 2016 | 52.00 | 52.58 | 51.32 | 51.40 | 528,943 | -0.50(-0.96%) |
Jun 21, 2016 | 53.00 | 53.40 | 51.62 | 51.90 | 768,297 | -1.03(-1.95%) |
Jun 20, 2016 | 53.26 | 54.10 | 52.82 | 52.93 | 792,516 | +0.29(+0.55%) |
Jun 17, 2016 | 52.90 | 53.33 | 52.31 | 52.64 | 897,650 | -0.13(-0.25%) |
Jun 16, 2016 | 51.80 | 52.85 | 51.04 | 52.77 | 1,149,672 | +0.35(+0.67%) |
Jun 15, 2016 | 51.96 | 52.99 | 51.64 | 52.42 | 806,571 | +0.69(+1.33%) |
Jun 14, 2016 | 50.74 | 51.98 | 50.28 | 51.73 | 896,891 | +0.90(+1.77%) |
Jun 13, 2016 | 51.02 | 51.86 | 50.64 | 50.83 | 1,053,795 | -0.58(-1.13%) |
Jun 10, 2016 | 51.28 | 51.94 | 50.47 | 51.41 | 1,341,245 | -0.88(-1.68%) |
Jun 09, 2016 | 51.90 | 53.70 | 51.00 | 52.29 | 2,392,683 | +0.35(+0.67%) |
Jun 08, 2016 | 48.46 | 52.11 | 48.20 | 51.94 | 2,479,913 | +3.47(+7.16%) |
Jun 07, 2016 | 46.45 | 48.90 | 46.32 | 48.47 | 1,632,332 | +1.92(+4.12%) |
Jun 06, 2016 | 46.65 | 46.94 | 45.16 | 46.55 | 1,672,676 | +0.08(+0.17%) |
Jun 03, 2016 | 46.38 | 47.55 | 44.80 | 46.47 | 6,976,516 | +3.99(+9.39%) |
Jun 02, 2016 | 41.67 | 42.95 | 41.33 | 42.48 | 2,048,025 | +0.94(+2.26%) |