Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 69.16 | 69.29 | 67.84 | 68.37 | 174,230 | -0.91(-1.31%) |
Aug 30, 2016 | 68.37 | 69.62 | 68.19 | 69.28 | 291,804 | +1.00(+1.47%) |
Aug 29, 2016 | 67.67 | 69.05 | 67.67 | 68.28 | 119,430 | +0.05(+0.07%) |
Aug 26, 2016 | 68.61 | 68.73 | 67.69 | 68.22 | 224,378 | -0.54(-0.79%) |
Aug 25, 2016 | 70.13 | 70.25 | 68.53 | 68.77 | 177,890 | -1.19(-1.71%) |
Aug 24, 2016 | 69.83 | 70.70 | 69.52 | 69.96 | 493,790 | +0.45(+0.65%) |
Aug 23, 2016 | 68.25 | 69.60 | 68.25 | 69.50 | 262,842 | +1.80(+2.67%) |
Aug 22, 2016 | 66.64 | 68.00 | 66.42 | 67.70 | 216,432 | +0.94(+1.40%) |
Aug 19, 2016 | 66.50 | 67.09 | 66.25 | 66.77 | 153,284 | +0.62(+0.94%) |
Aug 18, 2016 | 65.50 | 66.30 | 65.39 | 66.14 | 185,612 | +0.64(+0.98%) |
Aug 17, 2016 | 65.46 | 65.74 | 65.10 | 65.50 | 118,796 | +0.02(+0.02%) |
Aug 16, 2016 | 65.75 | 65.75 | 65.17 | 65.48 | 155,572 | -0.39(-0.60%) |
Aug 15, 2016 | 66.00 | 66.44 | 65.25 | 65.88 | 309,238 | -0.25(-0.37%) |
Aug 12, 2016 | 67.69 | 67.69 | 65.69 | 66.12 | 118,410 | -1.38(-2.05%) |
Aug 11, 2016 | 67.00 | 68.09 | 66.66 | 67.50 | 168,464 | +0.50(+0.75%) |
Aug 10, 2016 | 69.13 | 69.13 | 66.70 | 67.00 | 229,130 | -1.72(-2.51%) |
Aug 09, 2016 | 68.87 | 69.27 | 68.00 | 68.72 | 276,418 | -0.41(-0.59%) |
Aug 08, 2016 | 68.89 | 69.22 | 68.00 | 69.13 | 178,324 | +0.22(+0.32%) |
Aug 05, 2016 | 69.16 | 69.45 | 68.66 | 68.91 | 197,542 | +0.01(+0.01%) |
Aug 04, 2016 | 68.37 | 69.27 | 68.37 | 68.90 | 210,106 | +0.52(+0.75%) |
Aug 03, 2016 | 68.00 | 68.83 | 67.81 | 68.39 | 247,188 | -0.05(-0.08%) |
Aug 02, 2016 | 68.75 | 69.33 | 68.18 | 68.44 | 357,394 | -0.14(-0.20%) |
Aug 01, 2016 | 68.69 | 69.78 | 68.32 | 68.58 | 408,460 | -0.08(-0.12%) |
Jul 29, 2016 | 68.66 | 69.28 | 68.34 | 68.66 | 238,122 | +0.09(+0.13%) |
Jul 28, 2016 | 69.69 | 69.70 | 67.31 | 68.57 | 388,462 | -2.26(-3.19%) |
Jul 27, 2016 | 64.50 | 71.48 | 63.71 | 70.83 | 656,780 | +8.43(+13.52%) |
Jul 26, 2016 | 63.64 | 63.88 | 62.20 | 62.40 | 175,400 | -1.05(-1.65%) |
Jul 25, 2016 | 63.27 | 64.02 | 62.70 | 63.45 | 131,692 | +0.15(+0.23%) |
Jul 22, 2016 | 62.16 | 63.31 | 62.05 | 63.30 | 118,462 | +0.83(+1.34%) |
Jul 21, 2016 | 62.47 | 63.13 | 61.77 | 62.47 | 156,884 | +0.20(+0.31%) |
Jul 20, 2016 | 62.00 | 62.97 | 61.56 | 62.27 | 90,416 | +0.27(+0.44%) |
Jul 19, 2016 | 61.83 | 62.55 | 61.75 | 62.00 | 85,926 | -0.26(-0.41%) |
Jul 18, 2016 | 62.57 | 62.64 | 61.42 | 62.26 | 146,558 | -0.22(-0.36%) |
Jul 15, 2016 | 61.88 | 64.72 | 61.88 | 62.48 | 438,662 | +1.35(+2.21%) |
Jul 14, 2016 | 59.75 | 61.60 | 59.55 | 61.13 | 206,656 | +1.86(+3.14%) |
Jul 13, 2016 | 59.40 | 60.10 | 59.06 | 59.27 | 186,456 | -0.01(-0.02%) |
Jul 12, 2016 | 57.41 | 60.31 | 56.98 | 59.28 | 254,452 | +2.45(+4.31%) |
Jul 11, 2016 | 56.60 | 57.40 | 55.67 | 56.83 | 226,632 | +0.23(+0.41%) |
Jul 08, 2016 | 56.20 | 57.50 | 55.76 | 56.60 | 215,086 | +1.02(+1.83%) |
Jul 07, 2016 | 56.38 | 56.45 | 55.37 | 55.59 | 108,492 | -0.39(-0.71%) |
Jul 06, 2016 | 54.83 | 56.48 | 54.27 | 55.98 | 228,520 | +0.72(+1.30%) |
Jul 05, 2016 | 55.90 | 55.90 | 54.62 | 55.26 | 217,824 | -0.72(-1.29%) |
Jul 01, 2016 | 55.76 | 55.98 | 55.98 | 55.98 | 112,400 | +0.26(+0.48%) |
Jun 30, 2016 | 54.50 | 55.98 | 54.22 | 55.72 | 177,140 | +1.37(+2.51%) |
Jun 29, 2016 | 55.05 | 55.30 | 54.21 | 54.35 | 189,008 | +0.08(+0.15%) |
Jun 28, 2016 | 54.17 | 55.30 | 54.02 | 54.27 | 300,254 | -0.01(-0.03%) |
Jun 27, 2016 | 55.33 | 55.53 | 54.04 | 54.28 | 165,424 | -1.26(-2.26%) |
Jun 24, 2016 | 56.00 | 57.74 | 55.27 | 55.54 | 273,400 | -2.87(-4.91%) |
Jun 23, 2016 | 57.47 | 58.41 | 56.88 | 58.41 | 118,022 | +1.73(+3.05%) |
Jun 22, 2016 | 57.83 | 58.55 | 56.59 | 56.67 | 149,044 | -0.83(-1.44%) |
Jun 21, 2016 | 57.48 | 58.45 | 57.31 | 57.51 | 99,876 | -0.31(-0.54%) |
Jun 20, 2016 | 57.00 | 58.52 | 56.91 | 57.81 | 175,920 | +1.60(+2.85%) |
Jun 17, 2016 | 58.47 | 58.47 | 56.09 | 56.22 | 242,670 | -2.05(-3.52%) |
Jun 16, 2016 | 57.53 | 58.94 | 57.07 | 58.27 | 185,010 | +0.45(+0.79%) |
Jun 15, 2016 | 59.02 | 59.49 | 57.40 | 57.81 | 196,934 | -1.20(-2.03%) |
Jun 14, 2016 | 59.05 | 60.35 | 58.50 | 59.01 | 205,162 | -0.18(-0.31%) |
Jun 13, 2016 | 60.00 | 60.12 | 59.10 | 59.19 | 156,200 | -1.18(-1.95%) |
Jun 10, 2016 | 60.77 | 60.95 | 60.00 | 60.37 | 170,786 | -1.12(-1.83%) |
Jun 09, 2016 | 60.74 | 61.97 | 60.74 | 61.49 | 201,710 | +0.26(+0.42%) |
Jun 08, 2016 | 62.48 | 62.48 | 60.74 | 61.23 | 200,798 | -1.41(-2.26%) |
Jun 07, 2016 | 62.50 | 63.18 | 62.20 | 62.65 | 237,996 | +0.34(+0.55%) |
Jun 06, 2016 | 62.21 | 62.88 | 61.90 | 62.31 | 99,308 | +0.10(+0.16%) |
Jun 03, 2016 | 62.45 | 62.95 | 61.81 | 62.21 | 127,286 | -0.59(-0.93%) |
Jun 02, 2016 | 60.68 | 62.88 | 60.68 | 62.80 | 217,042 | +1.72(+2.81%) |