Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.73 | 66.64 | 64.73 | 66.24 | 82,118 | +0.10(+0.15%) |
Aug 30, 2016 | 65.02 | 66.91 | 64.95 | 66.14 | 129,016 | +0.96(+1.48%) |
Aug 29, 2016 | 66.29 | 66.88 | 65.09 | 65.18 | 69,344 | -1.22(-1.84%) |
Aug 26, 2016 | 65.52 | 67.61 | 65.46 | 66.40 | 74,453 | +0.11(+0.16%) |
Aug 25, 2016 | 64.60 | 66.71 | 64.41 | 66.29 | 176,125 | +1.73(+2.69%) |
Aug 24, 2016 | 65.68 | 66.27 | 64.41 | 64.55 | 72,643 | -1.06(-1.62%) |
Aug 23, 2016 | 65.01 | 65.99 | 64.92 | 65.61 | 73,250 | +0.28(+0.42%) |
Aug 22, 2016 | 64.26 | 65.48 | 63.85 | 65.34 | 61,688 | +0.82(+1.28%) |
Aug 19, 2016 | 64.30 | 64.93 | 62.89 | 64.51 | 86,965 | -0.08(-0.12%) |
Aug 18, 2016 | 65.64 | 66.18 | 64.17 | 64.59 | 101,364 | -0.81(-1.24%) |
Aug 17, 2016 | 64.82 | 66.25 | 64.23 | 65.41 | 87,118 | +1.03(+1.60%) |
Aug 16, 2016 | 64.63 | 65.15 | 64.14 | 64.38 | 79,543 | -0.13(-0.20%) |
Aug 15, 2016 | 64.52 | 66.20 | 64.40 | 64.50 | 103,426 | -0.29(-0.44%) |
Aug 12, 2016 | 65.45 | 65.91 | 64.42 | 64.79 | 95,087 | -1.23(-1.86%) |
Aug 11, 2016 | 67.55 | 68.81 | 65.84 | 66.02 | 128,641 | -1.79(-2.65%) |
Aug 10, 2016 | 65.07 | 68.76 | 65.07 | 67.82 | 172,986 | +3.04(+4.69%) |
Aug 09, 2016 | 66.36 | 67.70 | 63.74 | 64.77 | 179,415 | +1.51(+2.38%) |
Aug 08, 2016 | 63.45 | 64.33 | 62.67 | 63.27 | 61,247 | +0.06(+0.09%) |
Aug 05, 2016 | 62.47 | 63.77 | 62.30 | 63.21 | 47,832 | +0.88(+1.41%) |
Aug 04, 2016 | 63.38 | 63.47 | 61.91 | 62.33 | 70,457 | -0.68(-1.08%) |
Aug 03, 2016 | 62.85 | 63.46 | 62.56 | 63.01 | 66,574 | +0.19(+0.30%) |
Aug 02, 2016 | 63.67 | 64.52 | 62.68 | 62.82 | 70,929 | -0.95(-1.49%) |
Aug 01, 2016 | 64.24 | 64.43 | 63.36 | 63.77 | 94,974 | -0.19(-0.29%) |
Jul 29, 2016 | 63.33 | 64.89 | 62.67 | 63.96 | 110,909 | +0.56(+0.89%) |
Jul 28, 2016 | 62.92 | 65.16 | 62.92 | 63.40 | 124,628 | -1.24(-1.92%) |
Jul 27, 2016 | 64.84 | 65.41 | 64.36 | 64.64 | 95,111 | +0.20(+0.31%) |
Jul 26, 2016 | 64.64 | 65.74 | 64.36 | 64.44 | 69,233 | -0.26(-0.40%) |
Jul 25, 2016 | 64.91 | 65.10 | 64.22 | 64.70 | 43,918 | -0.47(-0.71%) |
Jul 22, 2016 | 64.55 | 65.52 | 64.08 | 65.16 | 81,986 | +1.04(+1.62%) |
Jul 21, 2016 | 64.35 | 65.32 | 63.73 | 64.12 | 55,862 | -0.54(-0.84%) |
Jul 20, 2016 | 64.31 | 64.99 | 62.90 | 64.67 | 82,759 | +0.77(+1.21%) |
Jul 19, 2016 | 64.79 | 65.50 | 63.76 | 63.89 | 64,372 | -0.86(-1.33%) |
Jul 18, 2016 | 65.30 | 66.05 | 64.72 | 64.75 | 82,670 | -0.36(-0.55%) |
Jul 15, 2016 | 65.42 | 65.89 | 63.44 | 65.11 | 92,488 | +0.15(+0.23%) |
Jul 14, 2016 | 65.47 | 65.94 | 64.40 | 64.96 | 76,019 | -0.55(-0.85%) |
Jul 13, 2016 | 66.25 | 66.42 | 65.01 | 65.52 | 122,726 | -0.34(-0.51%) |
Jul 12, 2016 | 64.23 | 66.22 | 64.18 | 65.85 | 131,443 | +1.79(+2.80%) |
Jul 11, 2016 | 63.66 | 64.19 | 63.12 | 64.06 | 98,669 | +0.85(+1.35%) |
Jul 08, 2016 | 63.24 | 63.95 | 62.77 | 63.21 | 118,194 | +0.44(+0.69%) |
Jul 07, 2016 | 62.78 | 63.60 | 62.39 | 62.77 | 76,872 | +0.96(+1.55%) |
Jul 05, 2016 | 63.82 | 63.85 | 61.36 | 61.81 | 90,763 | -1.59(-2.51%) |
Jul 01, 2016 | 64.23 | 63.41 | 63.41 | 63.41 | 98,744 | +0.61(+0.98%) |
Jun 30, 2016 | 61.09 | 63.31 | 61.09 | 62.79 | 189,120 | +1.98(+3.26%) |
Jun 29, 2016 | 59.94 | 61.38 | 59.94 | 60.81 | 101,610 | +1.42(+2.38%) |
Jun 28, 2016 | 61.63 | 61.63 | 59.23 | 59.40 | 151,556 | -1.61(-2.65%) |
Jun 27, 2016 | 61.65 | 61.65 | 60.53 | 61.01 | 220,725 | -1.20(-1.93%) |
Jun 24, 2016 | 61.98 | 62.55 | 61.12 | 62.21 | 343,716 | -1.23(-1.94%) |
Jun 23, 2016 | 59.99 | 63.66 | 58.77 | 63.44 | 310,468 | +4.26(+7.20%) |
Jun 22, 2016 | 59.87 | 60.08 | 59.04 | 59.18 | 77,424 | -0.53(-0.90%) |
Jun 21, 2016 | 60.27 | 61.43 | 59.45 | 59.71 | 99,274 | -0.90(-1.49%) |
Jun 20, 2016 | 59.94 | 61.99 | 59.94 | 60.61 | 144,645 | +1.07(+1.80%) |
Jun 17, 2016 | 60.86 | 61.29 | 59.47 | 59.55 | 130,251 | -1.53(-2.50%) |
Jun 16, 2016 | 60.51 | 61.14 | 59.42 | 61.07 | 82,434 | +0.06(+0.10%) |
Jun 15, 2016 | 61.27 | 61.72 | 60.85 | 61.01 | 60,044 | +0.11(+0.18%) |
Jun 14, 2016 | 60.26 | 61.28 | 60.22 | 60.90 | 88,668 | +0.42(+0.69%) |
Jun 13, 2016 | 60.58 | 61.27 | 59.23 | 60.49 | 143,104 | -0.09(-0.15%) |
Jun 10, 2016 | 60.88 | 61.38 | 60.24 | 60.58 | 94,985 | -0.61(-1.00%) |
Jun 09, 2016 | 61.88 | 62.65 | 60.88 | 61.19 | 123,679 | -1.12(-1.80%) |
Jun 08, 2016 | 62.12 | 63.14 | 61.73 | 62.31 | 155,158 | +0.50(+0.80%) |
Jun 07, 2016 | 62.47 | 62.95 | 61.67 | 61.81 | 145,884 | -0.73(-1.17%) |
Jun 06, 2016 | 62.07 | 62.88 | 61.38 | 62.55 | 138,550 | +0.38(+0.61%) |
Jun 03, 2016 | 62.39 | 63.16 | 61.55 | 62.17 | 99,571 | -0.44(-0.70%) |
Jun 02, 2016 | 62.61 | 63.29 | 61.88 | 62.61 | 146,254 | -0.16(-0.25%) |