Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.25 | 52.59 | 52.20 | 52.29 | 51,006 | -0.01(-0.02%) |
Aug 30, 2016 | 52.47 | 52.48 | 52.15 | 52.30 | 99,028 | +0.18(+0.35%) |
Aug 29, 2016 | 51.93 | 52.23 | 51.93 | 52.12 | 36,610 | -0.22(-0.42%) |
Aug 26, 2016 | 52.69 | 53.06 | 52.12 | 52.34 | 189,450 | -0.76(-1.43%) |
Aug 25, 2016 | 53.27 | 53.60 | 53.02 | 53.10 | 117,207 | +0.22(+0.42%) |
Aug 24, 2016 | 53.33 | 53.33 | 52.68 | 52.88 | 98,523 | -0.28(-0.53%) |
Aug 23, 2016 | 53.31 | 53.73 | 52.96 | 53.16 | 54,068 | +0.10(+0.20%) |
Aug 22, 2016 | 53.08 | 53.25 | 52.83 | 53.05 | 85,965 | -0.09(-0.18%) |
Aug 19, 2016 | 52.83 | 53.17 | 52.75 | 53.15 | 30,797 | -0.40(-0.75%) |
Aug 18, 2016 | 53.52 | 53.58 | 53.29 | 53.55 | 18,409 | -0.10(-0.19%) |
Aug 17, 2016 | 53.30 | 54.25 | 53.21 | 53.65 | 23,291 | -0.24(-0.45%) |
Aug 16, 2016 | 53.39 | 54.09 | 53.39 | 53.89 | 33,322 | +1.01(+1.91%) |
Aug 15, 2016 | 53.00 | 53.06 | 52.83 | 52.88 | 51,553 | -0.12(-0.23%) |
Aug 12, 2016 | 53.12 | 53.15 | 52.92 | 53.00 | 56,314 | -0.40(-0.74%) |
Aug 11, 2016 | 53.25 | 53.50 | 53.20 | 53.40 | 44,919 | +0.75(+1.42%) |
Aug 10, 2016 | 52.62 | 52.81 | 52.50 | 52.65 | 38,775 | +0.25(+0.48%) |
Aug 09, 2016 | 52.75 | 52.75 | 52.33 | 52.40 | 219,289 | +0.03(+0.06%) |
Aug 08, 2016 | 52.48 | 52.86 | 52.12 | 52.37 | 60,578 | -0.63(-1.19%) |
Aug 05, 2016 | 53.11 | 53.32 | 52.63 | 53.00 | 289,680 | -0.24(-0.45%) |
Aug 04, 2016 | 52.67 | 53.27 | 52.66 | 53.24 | 32,281 | +0.48(+0.92%) |
Aug 03, 2016 | 52.95 | 53.05 | 52.66 | 52.76 | 51,735 | -1.38(-2.54%) |
Aug 02, 2016 | 53.41 | 54.20 | 53.39 | 54.13 | 56,344 | +1.79(+3.42%) |
Aug 01, 2016 | 52.62 | 52.72 | 52.33 | 52.34 | 33,646 | -0.43(-0.82%) |
Jul 29, 2016 | 52.30 | 52.98 | 52.09 | 52.77 | 26,296 | +0.81(+1.57%) |
Jul 28, 2016 | 52.14 | 52.15 | 51.76 | 51.96 | 49,138 | -0.08(-0.15%) |
Jul 27, 2016 | 52.26 | 52.26 | 51.53 | 52.04 | 54,655 | -0.59(-1.12%) |
Jul 26, 2016 | 52.35 | 52.97 | 52.35 | 52.63 | 35,949 | -0.11(-0.21%) |
Jul 25, 2016 | 52.63 | 52.84 | 52.42 | 52.74 | 28,234 | -0.32(-0.60%) |
Jul 22, 2016 | 52.66 | 53.29 | 52.54 | 53.06 | 24,403 | -52.03(-49.51%) |
Jul 21, 2016 | 105.00 | 105.95 | 105.00 | 105.09 | 18,094 | -0.72(-0.68%) |
Jul 20, 2016 | 105.15 | 106.00 | 105.08 | 105.81 | 38,833 | +0.65(+0.62%) |
Jul 19, 2016 | 105.33 | 105.66 | 104.73 | 105.16 | 16,141 | -0.94(-0.89%) |
Jul 18, 2016 | 106.44 | 106.65 | 105.85 | 106.10 | 32,984 | +0.75(+0.71%) |
Jul 15, 2016 | 105.50 | 106.24 | 104.76 | 105.35 | 15,474 | -1.02(-0.96%) |
Jul 14, 2016 | 106.17 | 106.83 | 105.67 | 106.37 | 17,180 | +0.77(+0.73%) |
Jul 13, 2016 | 105.61 | 106.74 | 105.25 | 105.60 | 20,017 | -1.04(-0.98%) |
Jul 12, 2016 | 105.16 | 106.91 | 104.77 | 106.64 | 14,210 | +1.38(+1.31%) |
Jul 11, 2016 | 104.99 | 105.65 | 104.99 | 105.26 | 53,366 | +0.81(+0.78%) |
Jul 08, 2016 | 105.25 | 104.39 | 104.45 | 23,339 | -1.56(-1.47%) | |
Jul 07, 2016 | 106.64 | 106.64 | 105.43 | 106.01 | 15,002 | -0.73(-0.68%) |
Jul 05, 2016 | 107.10 | 107.33 | 106.31 | 106.74 | 24,559 | -1.81(-1.67%) |
Jul 01, 2016 | 108.55 | 108.55 | 108.55 | 0 | -0.66(-0.60%) | |
Jun 30, 2016 | 106.98 | 109.28 | 106.98 | 109.21 | 47,385 | +4.07(+3.87%) |
Jun 29, 2016 | 104.42 | 106.51 | 104.42 | 105.14 | 28,392 | +2.81(+2.75%) |
Jun 28, 2016 | 102.48 | 102.48 | 100.86 | 102.33 | 38,882 | +3.28(+3.32%) |
Jun 27, 2016 | 98.95 | 99.51 | 98.00 | 99.04 | 35,537 | -1.18(-1.18%) |
Jun 24, 2016 | 102.77 | 104.95 | 99.95 | 100.22 | 50,407 | -8.83(-8.09%) |
Jun 23, 2016 | 109.49 | 109.49 | 107.94 | 109.05 | 93,861 | +2.17(+2.03%) |
Jun 22, 2016 | 106.76 | 108.01 | 106.67 | 106.88 | 25,564 | -0.92(-0.85%) |
Jun 21, 2016 | 107.54 | 108.77 | 107.54 | 107.80 | 14,446 | +0.52(+0.48%) |
Jun 20, 2016 | 107.14 | 108.30 | 107.14 | 107.28 | 21,882 | +3.25(+3.12%) |
Jun 17, 2016 | 103.00 | 104.03 | 102.18 | 104.03 | 19,251 | +1.31(+1.28%) |
Jun 16, 2016 | 100.61 | 102.83 | 100.10 | 102.72 | 28,065 | +1.39(+1.37%) |
Jun 15, 2016 | 102.01 | 102.96 | 100.75 | 101.33 | 44,912 | +0.07(+0.07%) |
Jun 14, 2016 | 101.55 | 102.02 | 100.67 | 101.26 | 52,836 | -1.40(-1.36%) |
Jun 13, 2016 | 104.09 | 105.10 | 102.40 | 102.66 | 169,913 | -1.87(-1.79%) |
Jun 10, 2016 | 106.27 | 106.44 | 104.34 | 104.53 | 16,845 | -3.61(-3.34%) |
Jun 09, 2016 | 109.16 | 109.16 | 107.72 | 108.14 | 16,790 | -1.61(-1.47%) |
Jun 08, 2016 | 110.00 | 110.52 | 109.75 | 109.75 | 12,047 | +0.09(+0.08%) |
Jun 07, 2016 | 110.33 | 110.53 | 109.66 | 109.66 | 20,314 | -0.65(-0.59%) |
Jun 06, 2016 | 109.78 | 110.70 | 109.76 | 110.31 | 11,349 | +0.56(+0.51%) |
Jun 03, 2016 | 108.50 | 109.90 | 108.35 | 109.75 | 13,262 | +1.64(+1.52%) |
Jun 02, 2016 | 107.50 | 108.19 | 107.50 | 108.11 | 13,000 | +0.13(+0.12%) |