Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.35 | 60.41 | 59.61 | 59.86 | 87,999 | -0.70(-1.15%) |
Aug 30, 2016 | 60.60 | 60.82 | 60.16 | 60.56 | 68,966 | -0.12(-0.20%) |
Aug 29, 2016 | 60.77 | 60.91 | 60.51 | 60.68 | 75,797 | +0.15(+0.25%) |
Aug 26, 2016 | 60.72 | 61.15 | 60.20 | 60.53 | 96,618 | +0.01(+0.02%) |
Aug 25, 2016 | 60.11 | 60.53 | 59.85 | 60.52 | 110,488 | +0.44(+0.73%) |
Aug 24, 2016 | 60.39 | 60.41 | 59.89 | 60.08 | 64,290 | -0.30(-0.49%) |
Aug 23, 2016 | 60.53 | 60.64 | 60.25 | 60.38 | 123,371 | +0.08(+0.14%) |
Aug 22, 2016 | 60.52 | 60.54 | 59.83 | 60.30 | 91,906 | -0.09(-0.15%) |
Aug 19, 2016 | 60.15 | 60.46 | 59.75 | 60.39 | 195,433 | +0.14(+0.23%) |
Aug 18, 2016 | 59.71 | 60.32 | 59.71 | 60.25 | 95,873 | +0.45(+0.76%) |
Aug 17, 2016 | 59.95 | 60.01 | 59.63 | 59.80 | 112,236 | +0.04(+0.06%) |
Aug 16, 2016 | 60.35 | 60.46 | 59.74 | 59.76 | 99,946 | -0.70(-1.17%) |
Aug 15, 2016 | 60.34 | 61.00 | 60.34 | 60.46 | 118,293 | +0.04(+0.06%) |
Aug 12, 2016 | 60.47 | 60.83 | 60.02 | 60.43 | 137,493 | -0.24(-0.40%) |
Aug 11, 2016 | 59.32 | 60.82 | 59.32 | 60.67 | 170,394 | +1.71(+2.91%) |
Aug 10, 2016 | 58.15 | 58.99 | 58.03 | 58.95 | 147,779 | +0.89(+1.53%) |
Aug 09, 2016 | 57.86 | 58.08 | 57.28 | 58.06 | 278,552 | +0.07(+0.13%) |
Aug 08, 2016 | 58.10 | 58.24 | 57.79 | 57.99 | 278,220 | +0.02(+0.03%) |
Aug 05, 2016 | 58.58 | 58.58 | 57.66 | 57.97 | 461,515 | +0.96(+1.69%) |
Aug 04, 2016 | 56.51 | 57.57 | 56.51 | 57.01 | 189,402 | +0.88(+1.57%) |
Aug 03, 2016 | 56.28 | 56.34 | 55.78 | 56.13 | 150,970 | -0.25(-0.44%) |
Aug 02, 2016 | 56.60 | 56.73 | 56.28 | 56.38 | 110,149 | -0.48(-0.85%) |
Aug 01, 2016 | 57.35 | 57.55 | 56.70 | 56.86 | 152,237 | -0.47(-0.82%) |
Jul 29, 2016 | 57.24 | 57.99 | 56.88 | 57.33 | 89,807 | -0.10(-0.18%) |
Jul 28, 2016 | 57.74 | 57.80 | 57.13 | 57.43 | 69,106 | -0.27(-0.47%) |
Jul 27, 2016 | 57.66 | 57.77 | 57.12 | 57.70 | 59,878 | +0.27(+0.47%) |
Jul 26, 2016 | 56.47 | 57.45 | 56.46 | 57.43 | 109,711 | +1.00(+1.77%) |
Jul 25, 2016 | 56.34 | 56.85 | 56.19 | 56.43 | 64,311 | -0.18(-0.31%) |
Jul 22, 2016 | 56.20 | 56.66 | 56.07 | 56.61 | 93,063 | +0.26(+0.46%) |
Jul 21, 2016 | 56.68 | 57.23 | 55.96 | 56.35 | 74,890 | -0.59(-1.04%) |
Jul 20, 2016 | 57.01 | 57.29 | 56.89 | 56.94 | 109,208 | -0.05(-0.08%) |
Jul 19, 2016 | 56.97 | 57.37 | 56.64 | 56.99 | 112,524 | -0.32(-0.55%) |
Jul 18, 2016 | 57.91 | 57.91 | 57.23 | 57.30 | 87,100 | -0.70(-1.20%) |
Jul 15, 2016 | 58.30 | 58.40 | 57.73 | 58.00 | 182,226 | +0.08(+0.14%) |
Jul 14, 2016 | 58.50 | 58.59 | 57.81 | 57.92 | 141,169 | -0.14(-0.24%) |
Jul 13, 2016 | 58.40 | 58.60 | 58.02 | 58.05 | 296,294 | +0.05(+0.08%) |
Jul 12, 2016 | 57.15 | 58.39 | 57.15 | 58.01 | 233,727 | +1.42(+2.51%) |
Jul 11, 2016 | 55.87 | 56.68 | 55.60 | 56.59 | 112,270 | +1.03(+1.85%) |
Jul 08, 2016 | 53.83 | 55.72 | 53.49 | 55.56 | 198,849 | +2.07(+3.86%) |
Jul 07, 2016 | 53.10 | 53.74 | 52.85 | 53.49 | 77,945 | +0.56(+1.05%) |
Jul 06, 2016 | 52.68 | 53.05 | 52.19 | 52.94 | 136,794 | -0.13(-0.24%) |
Jul 05, 2016 | 53.23 | 53.34 | 52.63 | 53.07 | 122,303 | -0.59(-1.11%) |
Jul 01, 2016 | 53.77 | 53.66 | 53.66 | 53.66 | 127,623 | -0.34(-0.64%) |
Jun 30, 2016 | 52.25 | 54.01 | 52.06 | 54.00 | 155,349 | +1.96(+3.76%) |
Jun 29, 2016 | 51.85 | 52.16 | 51.62 | 52.05 | 97,319 | +0.65(+1.26%) |
Jun 28, 2016 | 51.61 | 51.77 | 51.07 | 51.40 | 121,206 | +0.44(+0.85%) |
Jun 27, 2016 | 51.41 | 52.40 | 50.40 | 50.96 | 147,234 | -1.26(-2.41%) |
Jun 24, 2016 | 54.24 | 54.33 | 51.83 | 52.22 | 823,074 | -3.90(-6.95%) |
Jun 23, 2016 | 55.54 | 56.14 | 55.02 | 56.13 | 74,976 | +1.39(+2.54%) |
Jun 22, 2016 | 55.42 | 55.48 | 54.69 | 54.74 | 79,520 | -0.69(-1.24%) |
Jun 21, 2016 | 55.39 | 55.68 | 54.91 | 55.42 | 173,264 | -0.03(-0.05%) |
Jun 20, 2016 | 55.41 | 56.15 | 54.89 | 55.45 | 174,791 | +0.61(+1.12%) |
Jun 17, 2016 | 54.67 | 54.86 | 54.12 | 54.84 | 545,189 | +0.37(+0.68%) |
Jun 16, 2016 | 53.72 | 54.53 | 53.41 | 54.47 | 207,169 | +0.52(+0.96%) |
Jun 15, 2016 | 53.62 | 54.50 | 53.54 | 53.95 | 142,227 | +0.52(+0.97%) |
Jun 14, 2016 | 52.81 | 53.48 | 52.76 | 53.43 | 152,992 | +0.62(+1.18%) |
Jun 13, 2016 | 53.07 | 53.33 | 52.60 | 52.81 | 157,317 | -0.47(-0.89%) |
Jun 10, 2016 | 54.46 | 54.72 | 53.18 | 53.28 | 187,167 | -1.43(-2.61%) |
Jun 09, 2016 | 54.43 | 54.81 | 54.24 | 54.71 | 149,152 | +0.10(+0.19%) |
Jun 08, 2016 | 54.57 | 54.84 | 54.25 | 54.61 | 149,165 | +0.28(+0.51%) |
Jun 07, 2016 | 53.83 | 54.56 | 53.36 | 54.33 | 175,460 | +0.57(+1.05%) |
Jun 06, 2016 | 53.30 | 54.05 | 53.21 | 53.76 | 147,395 | +0.52(+0.97%) |
Jun 03, 2016 | 53.30 | 53.30 | 52.62 | 53.24 | 116,505 | -0.04(-0.07%) |
Jun 02, 2016 | 53.20 | 53.30 | 52.87 | 53.28 | 86,528 | +0.07(+0.14%) |