Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.49 | 60.54 | 59.74 | 59.99 | 87,804 | -0.70(-1.15%) |
Aug 30, 2016 | 60.74 | 60.95 | 60.29 | 60.69 | 68,813 | -0.12(-0.20%) |
Aug 29, 2016 | 60.91 | 61.04 | 60.65 | 60.81 | 75,629 | +0.15(+0.24%) |
Aug 26, 2016 | 60.85 | 61.29 | 60.33 | 60.66 | 96,404 | +0.01(+0.02%) |
Aug 25, 2016 | 60.25 | 60.66 | 59.99 | 60.65 | 110,244 | +0.44(+0.73%) |
Aug 24, 2016 | 60.52 | 60.54 | 60.02 | 60.22 | 64,148 | -0.30(-0.49%) |
Aug 23, 2016 | 60.66 | 60.78 | 60.39 | 60.52 | 123,098 | +0.08(+0.14%) |
Aug 22, 2016 | 60.65 | 60.67 | 59.97 | 60.43 | 91,703 | -0.09(-0.15%) |
Aug 19, 2016 | 60.28 | 60.59 | 59.88 | 60.52 | 195,001 | +0.14(+0.23%) |
Aug 18, 2016 | 59.85 | 60.45 | 59.85 | 60.39 | 95,661 | +0.46(+0.76%) |
Aug 17, 2016 | 60.09 | 60.14 | 59.76 | 59.93 | 111,987 | +0.04(+0.06%) |
Aug 16, 2016 | 60.49 | 60.59 | 59.87 | 59.89 | 99,725 | -0.71(-1.17%) |
Aug 15, 2016 | 60.47 | 61.14 | 60.47 | 60.60 | 118,031 | +0.04(+0.06%) |
Aug 12, 2016 | 60.61 | 60.96 | 60.15 | 60.56 | 137,189 | -0.24(-0.40%) |
Aug 11, 2016 | 59.46 | 60.95 | 59.45 | 60.80 | 170,017 | +1.72(+2.91%) |
Aug 10, 2016 | 58.28 | 59.12 | 58.16 | 59.08 | 147,452 | +0.89(+1.53%) |
Aug 09, 2016 | 57.99 | 58.21 | 57.40 | 58.19 | 277,936 | +0.07(+0.13%) |
Aug 08, 2016 | 58.23 | 58.37 | 57.91 | 58.12 | 277,605 | +0.02(+0.03%) |
Aug 05, 2016 | 58.71 | 58.71 | 57.78 | 58.10 | 460,495 | +0.97(+1.69%) |
Aug 04, 2016 | 56.63 | 57.70 | 56.63 | 57.13 | 188,983 | +0.88(+1.57%) |
Aug 03, 2016 | 56.41 | 56.46 | 55.91 | 56.25 | 150,636 | -0.25(-0.44%) |
Aug 02, 2016 | 56.72 | 56.85 | 56.41 | 56.50 | 109,906 | -0.48(-0.85%) |
Aug 01, 2016 | 57.48 | 57.67 | 56.83 | 56.98 | 151,900 | -0.47(-0.82%) |
Jul 29, 2016 | 57.37 | 58.12 | 57.00 | 57.46 | 89,609 | -0.10(-0.18%) |
Jul 28, 2016 | 57.87 | 57.92 | 57.26 | 57.56 | 68,953 | -0.27(-0.47%) |
Jul 27, 2016 | 57.78 | 57.90 | 57.25 | 57.83 | 59,745 | +0.27(+0.47%) |
Jul 26, 2016 | 56.59 | 57.58 | 56.59 | 57.56 | 109,469 | +1.00(+1.77%) |
Jul 25, 2016 | 56.46 | 56.97 | 56.31 | 56.56 | 64,168 | -0.18(-0.31%) |
Jul 22, 2016 | 56.33 | 56.79 | 56.20 | 56.73 | 92,857 | +0.26(+0.46%) |
Jul 21, 2016 | 56.81 | 57.36 | 56.08 | 56.47 | 74,725 | -0.59(-1.04%) |
Jul 20, 2016 | 57.13 | 57.41 | 57.01 | 57.07 | 108,967 | -0.05(-0.08%) |
Jul 19, 2016 | 57.10 | 57.50 | 56.77 | 57.12 | 112,275 | -0.32(-0.55%) |
Jul 18, 2016 | 58.03 | 58.03 | 57.36 | 57.43 | 86,908 | -0.70(-1.20%) |
Jul 15, 2016 | 58.42 | 58.53 | 57.86 | 58.13 | 181,824 | +0.08(+0.14%) |
Jul 14, 2016 | 58.63 | 58.72 | 57.94 | 58.04 | 140,857 | -0.14(-0.24%) |
Jul 13, 2016 | 58.53 | 58.73 | 58.15 | 58.18 | 295,639 | +0.05(+0.08%) |
Jul 12, 2016 | 57.27 | 58.52 | 57.27 | 58.14 | 233,210 | +1.42(+2.51%) |
Jul 11, 2016 | 55.99 | 56.81 | 55.72 | 56.72 | 112,022 | +1.03(+1.85%) |
Jul 08, 2016 | 53.95 | 55.84 | 53.61 | 55.68 | 198,409 | +2.07(+3.86%) |
Jul 07, 2016 | 53.21 | 53.85 | 52.97 | 53.61 | 77,772 | +0.56(+1.05%) |
Jul 06, 2016 | 52.80 | 53.17 | 52.30 | 53.06 | 136,491 | -0.13(-0.24%) |
Jul 05, 2016 | 53.35 | 53.45 | 52.75 | 53.19 | 122,033 | -0.59(-1.11%) |
Jul 01, 2016 | 53.89 | 53.78 | 53.78 | 53.78 | 127,340 | -0.34(-0.64%) |
Jun 30, 2016 | 52.37 | 54.13 | 52.17 | 54.12 | 155,006 | +1.96(+3.76%) |
Jun 29, 2016 | 51.97 | 52.27 | 51.73 | 52.16 | 97,104 | +0.65(+1.26%) |
Jun 28, 2016 | 51.73 | 51.88 | 51.19 | 51.51 | 120,938 | +0.44(+0.85%) |
Jun 27, 2016 | 51.52 | 52.52 | 50.51 | 51.08 | 146,909 | -1.26(-2.41%) |
Jun 24, 2016 | 54.37 | 54.45 | 51.94 | 52.34 | 821,255 | -3.91(-6.95%) |
Jun 23, 2016 | 55.67 | 56.26 | 55.15 | 56.25 | 74,810 | +1.39(+2.54%) |
Jun 22, 2016 | 55.55 | 55.60 | 54.81 | 54.86 | 79,344 | -0.69(-1.24%) |
Jun 21, 2016 | 55.51 | 55.81 | 55.03 | 55.55 | 172,881 | -0.03(-0.05%) |
Jun 20, 2016 | 55.54 | 56.28 | 55.02 | 55.57 | 174,405 | +0.61(+1.12%) |
Jun 17, 2016 | 54.79 | 54.98 | 54.24 | 54.96 | 543,984 | +0.37(+0.68%) |
Jun 16, 2016 | 53.84 | 54.65 | 53.53 | 54.59 | 206,711 | +0.52(+0.96%) |
Jun 15, 2016 | 53.74 | 54.63 | 53.66 | 54.07 | 141,913 | +0.52(+0.97%) |
Jun 14, 2016 | 52.93 | 53.59 | 52.88 | 53.55 | 152,654 | +0.62(+1.18%) |
Jun 13, 2016 | 53.19 | 53.45 | 52.72 | 52.93 | 156,969 | -0.47(-0.89%) |
Jun 10, 2016 | 54.58 | 54.84 | 53.30 | 53.40 | 186,754 | -1.43(-2.61%) |
Jun 09, 2016 | 54.55 | 54.93 | 54.36 | 54.83 | 148,823 | +0.10(+0.19%) |
Jun 08, 2016 | 54.69 | 54.96 | 54.37 | 54.73 | 148,836 | +0.28(+0.51%) |
Jun 07, 2016 | 53.95 | 54.68 | 53.48 | 54.45 | 175,072 | +0.57(+1.05%) |
Jun 06, 2016 | 53.42 | 54.17 | 53.32 | 53.88 | 147,069 | +0.52(+0.97%) |
Jun 03, 2016 | 53.42 | 53.42 | 52.74 | 53.36 | 116,248 | -0.04(-0.07%) |
Jun 02, 2016 | 53.32 | 53.42 | 52.99 | 53.40 | 86,336 | +0.07(+0.14%) |