Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.81 | 61.11 | 60.40 | 60.45 | 1,163,760 | -0.56(-0.92%) |
Aug 30, 2016 | 61.10 | 61.34 | 60.84 | 61.01 | 821,001 | +0.01(+0.01%) |
Aug 29, 2016 | 60.52 | 61.45 | 60.52 | 61.00 | 784,915 | +0.52(+0.86%) |
Aug 26, 2016 | 60.77 | 61.33 | 60.29 | 60.48 | 733,446 | -0.29(-0.48%) |
Aug 25, 2016 | 60.32 | 60.91 | 60.24 | 60.77 | 746,884 | +0.26(+0.42%) |
Aug 24, 2016 | 60.82 | 61.06 | 60.34 | 60.52 | 856,899 | -0.32(-0.52%) |
Aug 23, 2016 | 60.82 | 61.03 | 60.59 | 60.83 | 776,024 | +0.13(+0.21%) |
Aug 22, 2016 | 60.68 | 60.73 | 60.14 | 60.70 | 934,514 | -0.16(-0.26%) |
Aug 19, 2016 | 59.94 | 60.90 | 59.78 | 60.87 | 1,517,983 | +0.59(+0.97%) |
Aug 18, 2016 | 60.08 | 60.48 | 59.86 | 60.28 | 1,098,287 | +0.20(+0.32%) |
Aug 17, 2016 | 59.45 | 60.09 | 59.25 | 60.09 | 1,695,540 | +0.67(+1.13%) |
Aug 16, 2016 | 59.25 | 59.60 | 59.17 | 59.42 | 932,067 | -0.03(-0.06%) |
Aug 15, 2016 | 58.95 | 59.53 | 58.84 | 59.45 | 682,562 | +0.62(+1.05%) |
Aug 12, 2016 | 58.67 | 59.00 | 58.51 | 58.83 | 999,586 | -0.11(-0.19%) |
Aug 11, 2016 | 59.25 | 59.61 | 58.73 | 58.94 | 1,207,248 | -0.14(-0.23%) |
Aug 10, 2016 | 59.07 | 59.42 | 58.78 | 59.08 | 1,193,868 | +0.19(+0.32%) |
Aug 09, 2016 | 59.03 | 59.34 | 58.53 | 58.89 | 1,135,777 | -0.19(-0.32%) |
Aug 08, 2016 | 59.01 | 59.22 | 58.69 | 59.08 | 1,348,625 | +0.23(+0.39%) |
Aug 05, 2016 | 58.78 | 59.12 | 58.66 | 58.85 | 1,005,939 | +0.31(+0.52%) |
Aug 04, 2016 | 58.31 | 58.73 | 58.17 | 58.54 | 1,257,664 | +0.30(+0.51%) |
Aug 03, 2016 | 58.40 | 58.84 | 57.98 | 58.25 | 1,535,544 | -0.28(-0.48%) |
Aug 02, 2016 | 59.15 | 59.22 | 57.69 | 58.52 | 2,424,712 | -0.57(-0.96%) |
Aug 01, 2016 | 59.97 | 60.20 | 57.95 | 59.09 | 4,432,614 | -1.13(-1.87%) |
Jul 29, 2016 | 60.37 | 60.87 | 59.56 | 60.22 | 2,315,249 | -0.36(-0.59%) |
Jul 28, 2016 | 59.75 | 60.82 | 59.36 | 60.58 | 1,746,974 | +0.68(+1.13%) |
Jul 27, 2016 | 61.89 | 61.89 | 58.97 | 59.90 | 5,105,210 | -5.55(-8.49%) |
Jul 26, 2016 | 65.00 | 65.67 | 65.00 | 65.45 | 2,356,421 | +0.15(+0.23%) |
Jul 25, 2016 | 65.37 | 65.83 | 65.16 | 65.30 | 1,306,671 | -0.18(-0.27%) |
Jul 22, 2016 | 64.87 | 65.61 | 64.70 | 65.48 | 1,348,730 | +0.59(+0.91%) |
Jul 21, 2016 | 64.67 | 65.23 | 64.47 | 64.88 | 1,874,841 | +0.96(+1.50%) |
Jul 20, 2016 | 64.29 | 64.61 | 63.82 | 63.93 | 1,423,588 | -0.10(-0.16%) |
Jul 19, 2016 | 64.16 | 64.26 | 63.72 | 64.03 | 1,128,556 | -0.37(-0.58%) |
Jul 18, 2016 | 64.01 | 64.63 | 63.96 | 64.40 | 921,451 | +0.39(+0.61%) |
Jul 15, 2016 | 64.10 | 64.39 | 63.26 | 64.01 | 1,192,795 | -0.01(-0.01%) |
Jul 14, 2016 | 64.01 | 64.21 | 63.66 | 64.02 | 1,043,993 | +0.65(+1.03%) |
Jul 13, 2016 | 63.62 | 64.22 | 63.17 | 63.37 | 2,080,656 | -0.64(-1.01%) |
Jul 12, 2016 | 63.06 | 64.55 | 63.03 | 64.01 | 2,440,061 | +1.60(+2.57%) |
Jul 11, 2016 | 61.69 | 62.50 | 61.49 | 62.41 | 1,193,429 | +1.06(+1.73%) |
Jul 08, 2016 | 60.91 | 61.42 | 60.21 | 61.35 | 1,046,934 | +1.14(+1.89%) |
Jul 07, 2016 | 59.84 | 60.48 | 59.75 | 60.21 | 991,316 | +0.49(+0.82%) |
Jul 06, 2016 | 59.08 | 59.74 | 58.59 | 59.72 | 1,498,703 | +0.33(+0.56%) |
Jul 05, 2016 | 60.19 | 60.19 | 58.95 | 59.39 | 1,416,246 | -1.42(-2.33%) |
Jul 01, 2016 | 60.35 | 60.81 | 60.81 | 60.81 | 1,325,682 | +0.41(+0.67%) |
Jun 30, 2016 | 59.57 | 60.41 | 59.12 | 60.40 | 1,158,916 | +1.00(+1.68%) |
Jun 29, 2016 | 58.20 | 60.13 | 58.20 | 59.40 | 2,972,354 | +2.39(+4.19%) |
Jun 28, 2016 | 56.35 | 57.02 | 56.16 | 57.01 | 1,381,693 | +1.55(+2.80%) |
Jun 27, 2016 | 56.34 | 56.39 | 54.95 | 55.46 | 1,523,146 | -1.60(-2.81%) |
Jun 24, 2016 | 57.90 | 58.97 | 56.96 | 57.06 | 2,606,395 | -3.88(-6.36%) |
Jun 23, 2016 | 60.36 | 60.94 | 60.05 | 60.93 | 1,303,647 | +1.33(+2.23%) |
Jun 22, 2016 | 59.71 | 60.11 | 59.37 | 59.60 | 1,089,408 | -0.18(-0.30%) |
Jun 21, 2016 | 60.20 | 60.20 | 59.30 | 59.78 | 1,617,849 | -0.38(-0.63%) |
Jun 20, 2016 | 60.23 | 60.63 | 59.94 | 60.16 | 1,555,867 | +0.70(+1.18%) |
Jun 17, 2016 | 58.25 | 59.57 | 58.11 | 59.46 | 2,257,861 | +1.07(+1.83%) |
Jun 16, 2016 | 57.57 | 58.47 | 56.88 | 58.39 | 1,363,116 | +0.47(+0.82%) |
Jun 15, 2016 | 56.57 | 58.48 | 56.46 | 57.91 | 1,482,682 | +1.27(+2.25%) |
Jun 14, 2016 | 56.74 | 57.00 | 56.26 | 56.64 | 1,615,959 | -0.42(-0.73%) |
Jun 13, 2016 | 57.23 | 57.85 | 57.06 | 57.06 | 1,217,157 | -0.31(-0.55%) |
Jun 10, 2016 | 57.37 | 57.69 | 56.94 | 57.37 | 944,319 | -0.61(-1.05%) |
Jun 09, 2016 | 57.84 | 58.12 | 57.41 | 57.98 | 1,027,167 | -0.10(-0.18%) |
Jun 08, 2016 | 57.66 | 58.18 | 57.27 | 58.08 | 1,089,106 | +0.41(+0.71%) |
Jun 07, 2016 | 57.87 | 57.97 | 57.48 | 57.68 | 944,648 | +0.08(+0.15%) |
Jun 06, 2016 | 57.26 | 57.74 | 57.06 | 57.59 | 885,409 | +0.36(+0.64%) |
Jun 03, 2016 | 57.91 | 58.04 | 56.69 | 57.23 | 1,438,679 | -0.89(-1.53%) |
Jun 02, 2016 | 57.18 | 58.46 | 56.99 | 58.12 | 1,876,451 | +0.84(+1.47%) |