Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.41 | 56.55 | 55.47 | 55.57 | 282,052 | -0.95(-1.68%) |
Aug 30, 2016 | 57.04 | 57.75 | 56.41 | 56.52 | 237,003 | -0.49(-0.86%) |
Aug 29, 2016 | 57.05 | 57.27 | 56.70 | 57.01 | 257,406 | -0.14(-0.24%) |
Aug 26, 2016 | 57.91 | 58.55 | 56.89 | 57.15 | 253,139 | -0.65(-1.12%) |
Aug 25, 2016 | 57.85 | 58.32 | 57.35 | 57.80 | 309,856 | +0.08(+0.14%) |
Aug 24, 2016 | 57.67 | 58.30 | 57.48 | 57.72 | 345,346 | -0.24(-0.41%) |
Aug 23, 2016 | 57.56 | 58.41 | 57.48 | 57.96 | 227,911 | +0.52(+0.91%) |
Aug 22, 2016 | 57.54 | 57.84 | 56.81 | 57.44 | 217,387 | -0.66(-1.14%) |
Aug 19, 2016 | 58.34 | 58.46 | 57.70 | 58.10 | 488,355 | -0.54(-0.92%) |
Aug 18, 2016 | 58.12 | 59.09 | 57.64 | 58.64 | 435,882 | +0.81(+1.40%) |
Aug 17, 2016 | 56.98 | 57.86 | 56.45 | 57.83 | 591,622 | +0.79(+1.38%) |
Aug 16, 2016 | 57.30 | 57.51 | 56.77 | 57.04 | 324,092 | -0.05(-0.09%) |
Aug 15, 2016 | 56.61 | 57.41 | 56.42 | 57.09 | 467,551 | +0.73(+1.30%) |
Aug 12, 2016 | 58.01 | 58.35 | 56.10 | 56.36 | 422,183 | -1.57(-2.71%) |
Aug 11, 2016 | 56.72 | 58.35 | 56.36 | 57.93 | 448,560 | +1.47(+2.60%) |
Aug 10, 2016 | 57.32 | 57.58 | 56.31 | 56.46 | 259,729 | -0.62(-1.09%) |
Aug 09, 2016 | 57.77 | 57.77 | 56.66 | 57.08 | 269,944 | -0.34(-0.59%) |
Aug 08, 2016 | 56.83 | 57.59 | 56.32 | 57.42 | 306,565 | +1.12(+1.99%) |
Aug 05, 2016 | 55.09 | 56.53 | 54.81 | 56.30 | 396,051 | +1.17(+2.12%) |
Aug 04, 2016 | 54.48 | 55.23 | 54.13 | 55.13 | 351,358 | +0.37(+0.68%) |
Aug 03, 2016 | 53.26 | 54.85 | 52.85 | 54.76 | 643,292 | +1.44(+2.70%) |
Aug 02, 2016 | 52.94 | 53.71 | 52.34 | 53.32 | 622,504 | +0.80(+1.52%) |
Aug 01, 2016 | 53.63 | 54.32 | 52.20 | 52.52 | 534,524 | -1.91(-3.51%) |
Jul 29, 2016 | 54.93 | 54.93 | 51.92 | 54.43 | 927,069 | -0.94(-1.70%) |
Jul 28, 2016 | 55.93 | 56.93 | 55.28 | 55.37 | 327,701 | -0.94(-1.67%) |
Jul 27, 2016 | 56.29 | 56.64 | 55.16 | 56.31 | 355,255 | +0.19(+0.34%) |
Jul 26, 2016 | 55.76 | 56.27 | 55.12 | 56.12 | 435,604 | +0.20(+0.36%) |
Jul 25, 2016 | 57.25 | 57.52 | 55.61 | 55.92 | 463,979 | -1.67(-2.90%) |
Jul 22, 2016 | 57.82 | 58.47 | 57.39 | 57.59 | 456,291 | -0.12(-0.21%) |
Jul 21, 2016 | 57.85 | 58.53 | 57.54 | 57.71 | 299,428 | -0.03(-0.05%) |
Jul 20, 2016 | 57.75 | 58.41 | 57.02 | 57.74 | 257,027 | -0.43(-0.74%) |
Jul 19, 2016 | 58.93 | 59.03 | 57.96 | 58.17 | 240,361 | -0.91(-1.54%) |
Jul 18, 2016 | 59.19 | 59.19 | 58.26 | 59.08 | 170,607 | -0.17(-0.29%) |
Jul 15, 2016 | 59.55 | 59.55 | 58.75 | 59.25 | 245,590 | +0.07(+0.12%) |
Jul 14, 2016 | 58.81 | 59.77 | 58.54 | 59.18 | 358,313 | +1.12(+1.93%) |
Jul 13, 2016 | 59.06 | 59.24 | 57.84 | 58.06 | 257,488 | -0.89(-1.51%) |
Jul 12, 2016 | 57.51 | 59.76 | 57.51 | 58.95 | 355,323 | +2.39(+4.23%) |
Jul 11, 2016 | 57.55 | 58.05 | 56.41 | 56.56 | 419,550 | -0.59(-1.03%) |
Jul 08, 2016 | 57.66 | 58.23 | 57.03 | 57.15 | 227,362 | +0.26(+0.46%) |
Jul 07, 2016 | 57.20 | 58.62 | 56.50 | 56.89 | 272,543 | +0.06(+0.11%) |
Jul 06, 2016 | 56.17 | 56.95 | 55.69 | 56.83 | 871,567 | +0.29(+0.51%) |
Jul 05, 2016 | 58.30 | 58.55 | 55.32 | 56.54 | 452,884 | -2.56(-4.33%) |
Jul 01, 2016 | 58.50 | 59.10 | 59.10 | 59.10 | 274,700 | +0.67(+1.15%) |
Jun 30, 2016 | 57.10 | 58.43 | 56.86 | 58.43 | 372,420 | +1.14(+1.99%) |
Jun 29, 2016 | 57.17 | 57.70 | 56.59 | 57.29 | 299,673 | +0.75(+1.33%) |
Jun 28, 2016 | 57.34 | 57.34 | 56.32 | 56.54 | 336,981 | +0.17(+0.30%) |
Jun 27, 2016 | 59.01 | 59.08 | 56.24 | 56.37 | 384,189 | -3.49(-5.83%) |
Jun 24, 2016 | 59.16 | 60.18 | 59.09 | 59.86 | 450,944 | -1.59(-2.59%) |
Jun 23, 2016 | 61.37 | 61.82 | 61.01 | 61.45 | 264,398 | +1.07(+1.77%) |
Jun 22, 2016 | 60.60 | 60.82 | 59.89 | 60.38 | 279,440 | -0.15(-0.25%) |
Jun 21, 2016 | 60.38 | 61.01 | 59.62 | 60.53 | 336,722 | -0.03(-0.05%) |
Jun 20, 2016 | 61.65 | 61.75 | 60.50 | 60.56 | 204,154 | -0.20(-0.33%) |
Jun 17, 2016 | 59.50 | 60.93 | 59.41 | 60.76 | 424,017 | +1.56(+2.64%) |
Jun 16, 2016 | 59.69 | 59.83 | 58.23 | 59.20 | 304,748 | -1.33(-2.20%) |
Jun 15, 2016 | 61.03 | 61.85 | 60.34 | 60.53 | 225,915 | -0.81(-1.32%) |
Jun 14, 2016 | 60.97 | 62.12 | 60.33 | 61.34 | 323,191 | -0.10(-0.16%) |
Jun 13, 2016 | 61.36 | 62.75 | 60.96 | 61.44 | 222,589 | -1.12(-1.79%) |
Jun 10, 2016 | 63.59 | 64.25 | 62.49 | 62.56 | 337,250 | -1.89(-2.93%) |
Jun 09, 2016 | 64.75 | 65.23 | 64.37 | 64.45 | 210,423 | -1.20(-1.83%) |
Jun 08, 2016 | 65.64 | 66.73 | 65.02 | 65.65 | 299,551 | +0.73(+1.12%) |
Jun 07, 2016 | 63.96 | 65.13 | 63.90 | 64.92 | 328,124 | +1.25(+1.96%) |
Jun 06, 2016 | 60.53 | 63.91 | 60.34 | 63.67 | 273,547 | +3.86(+6.45%) |
Jun 03, 2016 | 59.32 | 60.61 | 59.01 | 59.81 | 284,192 | +0.42(+0.71%) |
Jun 02, 2016 | 59.85 | 60.12 | 58.65 | 59.39 | 385,889 | -0.91(-1.51%) |