Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 65.47 | 66.57 | 64.39 | 65.35 | 467,741 | +0.08(+0.12%) |
Aug 30, 2016 | 66.43 | 66.61 | 64.93 | 65.27 | 340,177 | -1.59(-2.38%) |
Aug 29, 2016 | 67.17 | 67.29 | 66.69 | 66.86 | 226,404 | -0.08(-0.12%) |
Aug 26, 2016 | 66.96 | 67.55 | 66.39 | 66.94 | 255,880 | +0.06(+0.09%) |
Aug 25, 2016 | 67.59 | 67.89 | 66.39 | 66.88 | 243,659 | -0.82(-1.21%) |
Aug 24, 2016 | 68.34 | 68.53 | 67.46 | 67.70 | 313,396 | -0.87(-1.27%) |
Aug 23, 2016 | 68.28 | 68.73 | 67.77 | 68.57 | 382,814 | +0.73(+1.08%) |
Aug 22, 2016 | 68.40 | 68.75 | 67.43 | 67.84 | 296,502 | -0.56(-0.82%) |
Aug 19, 2016 | 67.70 | 68.69 | 67.70 | 68.40 | 343,589 | +0.70(+1.03%) |
Aug 18, 2016 | 67.76 | 68.11 | 66.99 | 67.70 | 273,139 | +0.09(+0.13%) |
Aug 17, 2016 | 67.88 | 68.15 | 67.13 | 67.61 | 489,202 | -0.52(-0.76%) |
Aug 16, 2016 | 68.29 | 68.78 | 67.85 | 68.13 | 297,719 | -0.42(-0.61%) |
Aug 15, 2016 | 69.11 | 69.94 | 67.63 | 68.55 | 855,522 | +1.54(+2.30%) |
Aug 12, 2016 | 66.30 | 67.64 | 65.88 | 67.01 | 687,483 | +0.71(+1.07%) |
Aug 11, 2016 | 64.38 | 66.65 | 63.89 | 66.30 | 715,170 | +2.81(+4.43%) |
Aug 10, 2016 | 63.25 | 64.03 | 63.25 | 63.49 | 371,889 | +0.44(+0.70%) |
Aug 09, 2016 | 63.46 | 63.54 | 62.65 | 63.05 | 211,084 | -0.66(-1.04%) |
Aug 08, 2016 | 64.24 | 64.86 | 63.42 | 63.71 | 224,665 | -0.47(-0.73%) |
Aug 05, 2016 | 63.03 | 64.47 | 63.03 | 64.18 | 282,169 | +1.30(+2.07%) |
Aug 04, 2016 | 62.72 | 63.77 | 62.72 | 62.88 | 336,513 | +0.32(+0.51%) |
Aug 03, 2016 | 60.99 | 62.83 | 60.34 | 62.56 | 386,461 | +0.11(+0.18%) |
Aug 02, 2016 | 65.82 | 65.91 | 62.42 | 62.45 | 657,143 | -3.36(-5.11%) |
Aug 01, 2016 | 66.02 | 66.32 | 64.59 | 65.81 | 577,784 | -0.20(-0.30%) |
Jul 29, 2016 | 66.58 | 69.19 | 63.61 | 66.01 | 1,536,804 | +2.58(+4.07%) |
Jul 28, 2016 | 63.40 | 63.50 | 61.96 | 63.43 | 893,078 | -0.29(-0.46%) |
Jul 27, 2016 | 62.15 | 63.94 | 61.90 | 63.72 | 880,219 | +2.03(+3.29%) |
Jul 26, 2016 | 60.92 | 62.08 | 60.19 | 61.69 | 599,773 | +0.94(+1.55%) |
Jul 25, 2016 | 60.68 | 61.00 | 60.30 | 60.75 | 396,838 | +0.09(+0.15%) |
Jul 22, 2016 | 60.96 | 61.47 | 60.41 | 60.66 | 752,425 | -1.78(-2.85%) |
Jul 21, 2016 | 63.16 | 63.47 | 62.23 | 62.44 | 279,693 | -0.86(-1.36%) |
Jul 20, 2016 | 62.04 | 63.40 | 61.69 | 63.30 | 276,016 | +1.30(+2.10%) |
Jul 19, 2016 | 62.26 | 62.42 | 61.66 | 62.00 | 223,425 | -0.33(-0.53%) |
Jul 18, 2016 | 62.45 | 63.00 | 62.05 | 62.33 | 375,331 | +0.11(+0.18%) |
Jul 15, 2016 | 62.84 | 62.84 | 62.12 | 62.22 | 340,295 | -0.30(-0.48%) |
Jul 14, 2016 | 62.57 | 62.91 | 62.29 | 62.52 | 289,730 | +0.59(+0.95%) |
Jul 13, 2016 | 62.59 | 62.88 | 61.39 | 61.93 | 268,397 | -0.56(-0.90%) |
Jul 12, 2016 | 60.63 | 62.70 | 60.53 | 62.49 | 428,534 | +1.87(+3.08%) |
Jul 11, 2016 | 60.00 | 60.93 | 59.94 | 60.62 | 428,977 | +0.87(+1.46%) |
Jul 08, 2016 | 58.59 | 59.90 | 57.91 | 59.75 | 426,708 | +1.84(+3.18%) |
Jul 07, 2016 | 57.58 | 58.51 | 57.33 | 57.91 | 293,894 | +0.30(+0.52%) |
Jul 06, 2016 | 56.83 | 57.78 | 56.40 | 57.61 | 324,285 | +0.62(+1.09%) |
Jul 05, 2016 | 57.81 | 57.98 | 56.37 | 56.99 | 277,098 | -0.92(-1.59%) |
Jul 01, 2016 | 57.34 | 57.91 | 57.91 | 57.91 | 436,900 | +0.39(+0.68%) |
Jun 30, 2016 | 57.48 | 57.53 | 55.56 | 57.52 | 541,658 | +0.50(+0.88%) |
Jun 29, 2016 | 55.80 | 57.30 | 55.55 | 57.02 | 430,303 | +2.04(+3.71%) |
Jun 28, 2016 | 54.25 | 55.24 | 53.95 | 54.98 | 421,270 | +1.27(+2.36%) |
Jun 27, 2016 | 55.19 | 55.25 | 53.38 | 53.71 | 565,947 | -2.17(-3.88%) |
Jun 24, 2016 | 55.58 | 56.51 | 55.42 | 55.88 | 1,041,922 | -1.94(-3.36%) |
Jun 23, 2016 | 57.94 | 58.15 | 57.42 | 57.82 | 437,272 | +0.45(+0.78%) |
Jun 22, 2016 | 57.92 | 58.55 | 57.31 | 57.37 | 368,110 | -0.56(-0.97%) |
Jun 21, 2016 | 57.43 | 58.21 | 57.23 | 57.93 | 602,344 | +0.47(+0.82%) |
Jun 20, 2016 | 57.41 | 58.42 | 57.34 | 57.46 | 324,952 | +0.74(+1.30%) |
Jun 17, 2016 | 55.76 | 56.98 | 55.62 | 56.72 | 616,031 | +1.18(+2.12%) |
Jun 16, 2016 | 55.42 | 55.66 | 54.64 | 55.54 | 336,966 | -0.16(-0.29%) |
Jun 15, 2016 | 54.42 | 56.77 | 54.34 | 55.70 | 610,677 | +1.45(+2.67%) |
Jun 14, 2016 | 53.56 | 54.70 | 53.56 | 54.25 | 474,574 | +0.11(+0.20%) |
Jun 13, 2016 | 54.65 | 55.07 | 54.10 | 54.14 | 599,786 | -0.55(-1.01%) |
Jun 10, 2016 | 54.95 | 55.58 | 54.41 | 54.69 | 456,640 | -0.79(-1.42%) |
Jun 09, 2016 | 54.90 | 55.56 | 54.21 | 55.48 | 494,681 | +0.40(+0.73%) |
Jun 08, 2016 | 54.25 | 55.41 | 54.05 | 55.08 | 656,703 | +0.60(+1.10%) |
Jun 07, 2016 | 54.19 | 54.76 | 53.66 | 54.48 | 726,765 | +0.06(+0.11%) |
Jun 06, 2016 | 54.31 | 54.61 | 54.02 | 54.42 | 321,615 | +0.17(+0.31%) |
Jun 03, 2016 | 54.10 | 54.55 | 53.45 | 54.25 | 392,623 | +0.11(+0.20%) |
Jun 02, 2016 | 53.34 | 54.19 | 53.34 | 54.14 | 406,463 | +0.39(+0.73%) |