Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.67 | 61.67 | 61.33 | 61.61 | 312,509 | -0.10(-0.16%) |
Aug 30, 2016 | 61.95 | 62.04 | 61.61 | 61.71 | 917,962 | -0.24(-0.39%) |
Aug 29, 2016 | 61.61 | 61.99 | 61.61 | 61.95 | 358,134 | +0.40(+0.65%) |
Aug 26, 2016 | 61.87 | 62.24 | 61.35 | 61.55 | 462,156 | -0.28(-0.45%) |
Aug 25, 2016 | 61.81 | 61.96 | 61.72 | 61.83 | 263,479 | -0.04(-0.06%) |
Aug 24, 2016 | 61.91 | 61.96 | 61.73 | 61.87 | 346,192 | -0.11(-0.17%) |
Aug 23, 2016 | 62.05 | 62.14 | 61.95 | 61.98 | 569,036 | +0.08(+0.12%) |
Aug 22, 2016 | 61.86 | 62.01 | 61.66 | 61.90 | 361,293 | -0.02(-0.02%) |
Aug 19, 2016 | 62.10 | 62.11 | 61.79 | 61.92 | 899,839 | -0.35(-0.56%) |
Aug 18, 2016 | 62.02 | 62.26 | 61.97 | 62.26 | 778,345 | +0.26(+0.43%) |
Aug 17, 2016 | 61.77 | 62.07 | 61.54 | 62.00 | 376,002 | +0.22(+0.35%) |
Aug 16, 2016 | 62.01 | 62.02 | 61.77 | 61.78 | 379,873 | -0.36(-0.58%) |
Aug 15, 2016 | 62.28 | 62.31 | 62.10 | 62.14 | 567,483 | -0.02(-0.02%) |
Aug 12, 2016 | 62.16 | 62.24 | 62.07 | 62.16 | 334,441 | +0.03(+0.05%) |
Aug 11, 2016 | 61.98 | 62.17 | 61.94 | 62.13 | 440,256 | +0.30(+0.49%) |
Aug 10, 2016 | 61.95 | 62.08 | 61.70 | 61.83 | 1,793,142 | -0.11(-0.17%) |
Aug 09, 2016 | 62.01 | 62.12 | 61.85 | 61.93 | 1,268,543 | -0.05(-0.07%) |
Aug 08, 2016 | 62.03 | 62.07 | 61.87 | 61.98 | 320,288 | -0.04(-0.06%) |
Aug 05, 2016 | 62.01 | 62.01 | 61.77 | 62.01 | 357,982 | +0.35(+0.57%) |
Aug 04, 2016 | 61.71 | 61.81 | 61.57 | 61.66 | 335,428 | +0.06(+0.10%) |
Aug 03, 2016 | 61.71 | 61.71 | 61.37 | 61.60 | 672,066 | -0.11(-0.18%) |
Aug 02, 2016 | 61.96 | 61.97 | 61.44 | 61.71 | 926,082 | -0.24(-0.39%) |
Aug 01, 2016 | 62.27 | 62.31 | 61.86 | 61.95 | 514,744 | -0.33(-0.53%) |
Jul 29, 2016 | 61.94 | 62.34 | 61.86 | 62.28 | 640,803 | +0.15(+0.24%) |
Jul 28, 2016 | 62.13 | 62.21 | 61.85 | 62.13 | 864,906 | -0.08(-0.12%) |
Jul 27, 2016 | 62.59 | 62.59 | 61.97 | 62.21 | 631,783 | -0.44(-0.71%) |
Jul 26, 2016 | 62.77 | 62.91 | 62.43 | 62.65 | 1,911,730 | -0.26(-0.42%) |
Jul 25, 2016 | 63.09 | 63.09 | 62.69 | 62.92 | 606,431 | -0.23(-0.37%) |
Jul 22, 2016 | 62.88 | 63.15 | 62.88 | 63.15 | 306,684 | +0.33(+0.52%) |
Jul 21, 2016 | 62.89 | 62.89 | 62.60 | 62.82 | 546,450 | -0.18(-0.29%) |
Jul 20, 2016 | 63.13 | 63.13 | 62.96 | 63.01 | 336,301 | +0.00(+0.00%) |
Jul 19, 2016 | 62.98 | 63.03 | 62.83 | 63.01 | 885,114 | -0.03(-0.05%) |
Jul 18, 2016 | 63.16 | 63.16 | 62.96 | 63.04 | 629,747 | -0.07(-0.11%) |
Jul 15, 2016 | 63.23 | 63.47 | 62.89 | 63.11 | 758,046 | +0.02(+0.02%) |
Jul 14, 2016 | 63.20 | 63.27 | 62.95 | 63.09 | 628,162 | +0.12(+0.19%) |
Jul 13, 2016 | 62.85 | 62.98 | 62.77 | 62.97 | 643,796 | +0.17(+0.26%) |
Jul 12, 2016 | 62.85 | 62.95 | 62.68 | 62.80 | 969,944 | +0.15(+0.24%) |
Jul 11, 2016 | 62.43 | 62.80 | 62.38 | 62.65 | 1,776,503 | +0.17(+0.28%) |
Jul 08, 2016 | 62.13 | 62.50 | 61.79 | 62.48 | 517,057 | +0.69(+1.12%) |
Jul 07, 2016 | 62.26 | 62.28 | 61.58 | 61.79 | 1,652,900 | -0.43(-0.69%) |
Jul 06, 2016 | 61.94 | 62.24 | 61.52 | 62.22 | 773,451 | +0.28(+0.45%) |
Jul 05, 2016 | 61.74 | 62.05 | 61.72 | 61.94 | 841,761 | +0.05(+0.07%) |
Jul 01, 2016 | 61.83 | 61.89 | 61.89 | 61.89 | 789,175 | +0.06(+0.10%) |
Jun 30, 2016 | 60.98 | 61.83 | 60.87 | 61.83 | 1,360,504 | +1.02(+1.67%) |
Jun 29, 2016 | 60.49 | 60.91 | 60.44 | 60.82 | 2,292,096 | +0.71(+1.19%) |
Jun 28, 2016 | 59.90 | 60.10 | 59.50 | 60.10 | 1,799,450 | +0.72(+1.20%) |
Jun 27, 2016 | 59.46 | 59.50 | 59.07 | 59.39 | 2,644,264 | -0.38(-0.63%) |
Jun 24, 2016 | 59.75 | 60.70 | 59.61 | 59.76 | 2,213,423 | -1.49(-2.43%) |
Jun 23, 2016 | 61.05 | 61.25 | 60.88 | 61.25 | 372,869 | +0.65(+1.08%) |
Jun 22, 2016 | 60.79 | 60.98 | 60.60 | 60.60 | 531,937 | -0.17(-0.29%) |
Jun 21, 2016 | 60.70 | 60.94 | 60.55 | 60.77 | 396,484 | +0.19(+0.31%) |
Jun 20, 2016 | 60.69 | 60.82 | 60.57 | 60.58 | 532,095 | +0.31(+0.51%) |
Jun 17, 2016 | 60.44 | 60.49 | 59.90 | 60.28 | 427,897 | -0.17(-0.28%) |
Jun 16, 2016 | 59.88 | 60.48 | 59.64 | 60.45 | 431,844 | +0.34(+0.57%) |
Jun 15, 2016 | 60.35 | 60.48 | 60.05 | 60.11 | 619,731 | -0.21(-0.35%) |
Jun 14, 2016 | 60.21 | 60.33 | 59.98 | 60.32 | 431,741 | -0.03(-0.05%) |
Jun 13, 2016 | 60.49 | 60.72 | 60.32 | 60.35 | 344,900 | -0.29(-0.48%) |
Jun 10, 2016 | 60.52 | 60.78 | 60.43 | 60.64 | 414,290 | -0.22(-0.36%) |
Jun 09, 2016 | 60.51 | 60.93 | 60.47 | 60.85 | 526,230 | +0.10(+0.17%) |
Jun 08, 2016 | 60.61 | 60.79 | 60.61 | 60.75 | 387,466 | +0.13(+0.22%) |
Jun 07, 2016 | 60.41 | 60.75 | 60.41 | 60.61 | 848,245 | +0.29(+0.48%) |
Jun 06, 2016 | 60.23 | 60.47 | 60.14 | 60.32 | 951,777 | +0.22(+0.36%) |
Jun 03, 2016 | 59.94 | 60.17 | 59.84 | 60.11 | 516,701 | +0.09(+0.15%) |
Jun 02, 2016 | 59.79 | 60.02 | 59.64 | 60.02 | 938,765 | +0.11(+0.19%) |