Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 65.91 | 65.96 | 64.09 | 64.68 | 610,732 | -1.29(-1.95%) |
Aug 30, 2016 | 66.52 | 66.62 | 65.47 | 65.96 | 465,825 | -0.67(-1.00%) |
Aug 29, 2016 | 66.13 | 67.03 | 66.13 | 66.63 | 450,586 | -0.22(-0.33%) |
Aug 26, 2016 | 68.27 | 68.83 | 66.18 | 66.85 | 715,834 | -1.24(-1.83%) |
Aug 25, 2016 | 68.33 | 68.92 | 67.68 | 68.10 | 434,590 | -0.66(-0.97%) |
Aug 24, 2016 | 68.76 | 69.04 | 67.28 | 68.76 | 422,288 | -0.26(-0.38%) |
Aug 23, 2016 | 69.69 | 69.70 | 68.75 | 69.02 | 473,011 | -0.15(-0.22%) |
Aug 22, 2016 | 68.46 | 70.00 | 68.13 | 69.17 | 392,549 | -0.24(-0.34%) |
Aug 19, 2016 | 69.95 | 70.41 | 68.99 | 69.41 | 736,124 | -1.43(-2.02%) |
Aug 18, 2016 | 70.70 | 71.72 | 70.05 | 70.84 | 626,059 | +0.43(+0.61%) |
Aug 17, 2016 | 69.43 | 71.03 | 68.32 | 70.41 | 1,148,005 | +0.24(+0.35%) |
Aug 16, 2016 | 70.21 | 71.61 | 69.48 | 70.17 | 815,620 | +0.59(+0.85%) |
Aug 15, 2016 | 69.01 | 70.17 | 68.53 | 69.58 | 517,850 | +0.56(+0.82%) |
Aug 12, 2016 | 67.31 | 69.34 | 66.85 | 69.01 | 712,333 | +1.74(+2.59%) |
Aug 11, 2016 | 66.42 | 67.64 | 65.47 | 67.27 | 786,562 | +1.08(+1.64%) |
Aug 10, 2016 | 66.23 | 66.78 | 65.58 | 66.19 | 473,648 | +0.13(+0.19%) |
Aug 09, 2016 | 64.32 | 66.12 | 64.32 | 66.06 | 539,047 | +1.77(+2.75%) |
Aug 08, 2016 | 62.97 | 65.51 | 62.93 | 64.30 | 882,951 | +1.26(+2.00%) |
Aug 05, 2016 | 63.99 | 64.68 | 60.96 | 63.04 | 927,442 | -1.27(-1.97%) |
Aug 04, 2016 | 58.18 | 64.63 | 58.18 | 64.31 | 1,918,201 | +9.10(+16.48%) |
Aug 03, 2016 | 53.20 | 55.60 | 52.70 | 55.21 | 622,247 | +0.76(+1.39%) |
Aug 02, 2016 | 57.03 | 57.07 | 54.24 | 54.45 | 382,490 | -2.40(-4.23%) |
Aug 01, 2016 | 56.11 | 56.86 | 55.36 | 56.86 | 671,481 | +0.52(+0.93%) |
Jul 29, 2016 | 56.68 | 57.37 | 55.22 | 56.33 | 522,124 | -0.24(-0.43%) |
Jul 28, 2016 | 56.88 | 57.15 | 56.55 | 56.58 | 222,369 | -0.33(-0.58%) |
Jul 27, 2016 | 56.63 | 57.23 | 56.31 | 56.91 | 479,972 | +0.68(+1.21%) |
Jul 26, 2016 | 56.39 | 56.69 | 55.77 | 56.23 | 450,084 | -0.03(-0.04%) |
Jul 25, 2016 | 56.56 | 56.80 | 55.77 | 56.25 | 310,191 | -0.25(-0.45%) |
Jul 22, 2016 | 55.91 | 56.72 | 55.84 | 56.50 | 236,144 | +0.92(+1.66%) |
Jul 21, 2016 | 55.84 | 56.86 | 55.26 | 55.58 | 531,088 | -0.81(-1.43%) |
Jul 20, 2016 | 56.51 | 57.66 | 55.33 | 56.39 | 642,411 | +0.45(+0.81%) |
Jul 19, 2016 | 56.39 | 56.56 | 55.49 | 55.93 | 699,832 | +0.51(+0.93%) |
Jul 18, 2016 | 54.65 | 55.74 | 54.12 | 55.42 | 483,743 | +0.55(+1.00%) |
Jul 15, 2016 | 54.68 | 55.44 | 53.77 | 54.87 | 539,381 | +0.00(+0.00%) |
Jul 14, 2016 | 55.00 | 56.00 | 53.96 | 54.87 | 1,019,245 | +0.82(+1.51%) |
Jul 13, 2016 | 52.96 | 54.49 | 52.71 | 54.06 | 600,271 | +1.27(+2.41%) |
Jul 12, 2016 | 50.58 | 53.53 | 50.45 | 52.79 | 1,476,692 | +3.88(+7.94%) |
Jul 11, 2016 | 48.68 | 50.17 | 48.26 | 48.90 | 771,527 | +2.45(+5.27%) |
Jul 08, 2016 | 46.67 | 47.03 | 46.35 | 46.46 | 383,194 | +0.26(+0.56%) |
Jul 07, 2016 | 45.66 | 46.91 | 45.56 | 46.19 | 573,854 | +0.53(+1.16%) |
Jul 06, 2016 | 44.34 | 47.20 | 43.13 | 45.66 | 1,251,617 | +0.73(+1.63%) |
Jul 05, 2016 | 45.18 | 45.24 | 42.34 | 44.93 | 778,206 | -0.85(-1.86%) |
Jul 01, 2016 | 44.03 | 45.78 | 45.78 | 45.78 | 1,206,562 | +1.84(+4.19%) |
Jun 30, 2016 | 43.76 | 44.13 | 42.81 | 43.94 | 634,323 | +0.44(+1.01%) |
Jun 29, 2016 | 42.96 | 43.93 | 42.64 | 43.50 | 1,127,593 | +1.11(+2.62%) |
Jun 28, 2016 | 42.03 | 43.76 | 41.78 | 42.39 | 1,018,155 | +0.83(+2.00%) |
Jun 27, 2016 | 44.12 | 44.21 | 40.84 | 41.56 | 827,491 | -3.09(-6.93%) |
Jun 24, 2016 | 44.04 | 44.89 | 43.17 | 44.66 | 700,712 | -1.55(-3.35%) |
Jun 23, 2016 | 46.21 | 46.62 | 45.89 | 46.20 | 231,135 | +0.50(+1.09%) |
Jun 22, 2016 | 45.66 | 45.98 | 44.87 | 45.71 | 311,022 | +0.16(+0.35%) |
Jun 21, 2016 | 44.61 | 45.72 | 44.04 | 45.55 | 398,314 | +1.19(+2.69%) |
Jun 20, 2016 | 44.39 | 44.55 | 43.68 | 44.35 | 359,236 | +0.55(+1.27%) |
Jun 17, 2016 | 43.51 | 44.62 | 43.41 | 43.80 | 335,718 | +0.23(+0.52%) |
Jun 16, 2016 | 42.76 | 43.83 | 42.76 | 43.57 | 329,088 | +0.03(+0.06%) |
Jun 15, 2016 | 43.25 | 44.79 | 42.76 | 43.55 | 411,697 | +0.58(+1.35%) |
Jun 14, 2016 | 43.28 | 43.90 | 42.67 | 42.97 | 500,883 | -0.86(-1.96%) |
Jun 13, 2016 | 43.21 | 44.02 | 42.47 | 43.82 | 380,327 | +0.00(+0.00%) |
Jun 10, 2016 | 45.15 | 45.60 | 43.53 | 43.82 | 606,670 | -2.15(-4.68%) |
Jun 09, 2016 | 44.70 | 46.24 | 44.70 | 45.98 | 452,072 | +0.77(+1.71%) |
Jun 08, 2016 | 44.71 | 45.88 | 44.62 | 45.20 | 352,003 | +0.34(+0.75%) |
Jun 07, 2016 | 44.40 | 45.98 | 43.97 | 44.87 | 394,174 | +0.34(+0.77%) |
Jun 06, 2016 | 43.85 | 44.61 | 43.52 | 44.52 | 331,764 | +0.79(+1.81%) |
Jun 03, 2016 | 43.73 | 44.68 | 43.59 | 43.73 | 512,275 | +0.15(+0.35%) |
Jun 02, 2016 | 42.61 | 44.32 | 42.61 | 43.58 | 420,724 | +0.72(+1.69%) |