Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.35 | 58.44 | 57.19 | 57.65 | 126,299 | +0.15(+0.26%) |
Aug 30, 2016 | 57.83 | 58.37 | 57.35 | 57.50 | 58,008 | -0.43(-0.75%) |
Aug 29, 2016 | 57.62 | 58.01 | 57.02 | 57.94 | 73,861 | +0.58(+1.02%) |
Aug 26, 2016 | 57.80 | 58.54 | 57.06 | 57.35 | 42,880 | -0.43(-0.75%) |
Aug 25, 2016 | 57.42 | 57.89 | 57.05 | 57.79 | 71,726 | +0.36(+0.63%) |
Aug 24, 2016 | 57.33 | 57.62 | 57.18 | 57.42 | 70,364 | +0.10(+0.17%) |
Aug 23, 2016 | 56.97 | 57.50 | 56.97 | 57.33 | 113,032 | +0.65(+1.15%) |
Aug 22, 2016 | 56.01 | 57.09 | 55.83 | 56.67 | 104,905 | +0.21(+0.38%) |
Aug 19, 2016 | 56.68 | 57.11 | 55.53 | 56.46 | 150,420 | -0.25(-0.44%) |
Aug 18, 2016 | 55.96 | 56.74 | 55.80 | 56.71 | 107,635 | +0.64(+1.13%) |
Aug 17, 2016 | 55.69 | 56.17 | 55.32 | 56.07 | 99,290 | +0.13(+0.24%) |
Aug 16, 2016 | 56.40 | 56.73 | 55.44 | 55.94 | 85,431 | -0.50(-0.89%) |
Aug 15, 2016 | 57.25 | 57.35 | 56.25 | 56.45 | 80,582 | -0.99(-1.72%) |
Aug 12, 2016 | 57.12 | 58.19 | 56.79 | 57.43 | 89,109 | +0.05(+0.09%) |
Aug 11, 2016 | 58.20 | 58.20 | 57.02 | 57.38 | 121,018 | -0.49(-0.84%) |
Aug 10, 2016 | 59.01 | 59.07 | 57.53 | 57.87 | 169,634 | -1.24(-2.09%) |
Aug 09, 2016 | 59.70 | 59.70 | 58.72 | 59.10 | 87,939 | -0.28(-0.48%) |
Aug 08, 2016 | 60.61 | 60.63 | 58.74 | 59.38 | 115,643 | -1.01(-1.67%) |
Aug 05, 2016 | 62.40 | 63.26 | 60.26 | 60.39 | 87,417 | -1.71(-2.76%) |
Aug 04, 2016 | 62.36 | 65.43 | 61.66 | 62.10 | 76,812 | -0.25(-0.40%) |
Aug 03, 2016 | 62.17 | 62.42 | 61.75 | 62.35 | 110,042 | +0.37(+0.60%) |
Aug 02, 2016 | 63.95 | 63.95 | 61.89 | 61.98 | 101,992 | -1.92(-3.01%) |
Aug 01, 2016 | 64.53 | 64.69 | 63.69 | 63.90 | 93,665 | -0.97(-1.50%) |
Jul 29, 2016 | 65.11 | 66.18 | 64.10 | 64.87 | 143,444 | -0.26(-0.39%) |
Jul 28, 2016 | 68.31 | 70.51 | 64.90 | 65.13 | 145,105 | -4.13(-5.96%) |
Jul 27, 2016 | 70.85 | 71.47 | 68.97 | 69.26 | 115,653 | -1.20(-1.70%) |
Jul 26, 2016 | 70.79 | 71.27 | 69.51 | 70.46 | 56,383 | -0.56(-0.80%) |
Jul 25, 2016 | 71.62 | 71.75 | 70.55 | 71.02 | 66,251 | -0.93(-1.29%) |
Jul 22, 2016 | 69.55 | 73.24 | 69.55 | 71.95 | 251,901 | +2.51(+3.61%) |
Jul 21, 2016 | 71.13 | 71.45 | 68.84 | 69.44 | 159,966 | -1.73(-2.43%) |
Jul 20, 2016 | 71.36 | 71.75 | 70.93 | 71.17 | 60,273 | +0.06(+0.09%) |
Jul 19, 2016 | 71.52 | 71.95 | 71.07 | 71.11 | 38,071 | -0.41(-0.58%) |
Jul 18, 2016 | 71.89 | 71.89 | 71.08 | 71.52 | 103,812 | -0.33(-0.45%) |
Jul 15, 2016 | 72.56 | 72.56 | 71.60 | 71.85 | 52,437 | -0.30(-0.42%) |
Jul 14, 2016 | 72.50 | 73.25 | 72.08 | 72.15 | 55,837 | -0.08(-0.12%) |
Jul 13, 2016 | 72.58 | 73.47 | 71.98 | 72.23 | 51,546 | +0.07(+0.09%) |
Jul 12, 2016 | 72.13 | 72.88 | 71.28 | 72.17 | 51,886 | +0.28(+0.39%) |
Jul 11, 2016 | 71.00 | 72.06 | 70.82 | 71.89 | 108,849 | +0.92(+1.29%) |
Jul 08, 2016 | 70.58 | 71.71 | 70.56 | 70.97 | 90,895 | +0.41(+0.58%) |
Jul 07, 2016 | 70.35 | 70.98 | 70.19 | 70.56 | 57,556 | -1.00(-1.39%) |
Jul 05, 2016 | 68.72 | 72.41 | 68.72 | 71.56 | 152,293 | +2.31(+3.34%) |
Jul 01, 2016 | 68.55 | 69.25 | 69.25 | 69.25 | 101,205 | +0.59(+0.86%) |
Jun 30, 2016 | 67.66 | 68.69 | 67.55 | 68.66 | 257,332 | +0.96(+1.42%) |
Jun 29, 2016 | 67.56 | 67.91 | 67.32 | 67.70 | 114,563 | +0.65(+0.97%) |
Jun 28, 2016 | 67.61 | 67.66 | 66.54 | 67.04 | 85,890 | +0.04(+0.07%) |
Jun 27, 2016 | 68.14 | 68.81 | 66.78 | 67.00 | 150,505 | -1.66(-2.42%) |
Jun 24, 2016 | 67.92 | 69.22 | 67.65 | 68.66 | 155,394 | -0.83(-1.20%) |
Jun 23, 2016 | 68.03 | 69.95 | 68.03 | 69.49 | 100,785 | +1.96(+2.90%) |
Jun 22, 2016 | 68.19 | 69.34 | 66.51 | 67.53 | 102,875 | +0.02(+0.03%) |