Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 59.81 | 60.00 | 59.80 | 60.00 | 2,949 | -0.59(-0.97%) |
Aug 30, 2016 | 60.10 | 60.67 | 60.06 | 60.59 | 3,438 | +0.76(+1.27%) |
Aug 29, 2016 | 60.10 | 60.10 | 59.83 | 59.83 | 18,043 | -0.15(-0.25%) |
Aug 26, 2016 | 60.22 | 60.56 | 59.98 | 59.98 | 1,517 | -0.32(-0.53%) |
Aug 25, 2016 | 60.30 | 60.30 | 60.30 | 60.30 | 448 | -0.62(-1.01%) |
Aug 24, 2016 | 60.45 | 60.91 | 60.45 | 60.91 | 2,013 | +0.06(+0.11%) |
Aug 23, 2016 | 60.75 | 61.30 | 60.75 | 60.85 | 5,349 | +0.77(+1.28%) |
Aug 22, 2016 | 60.25 | 60.25 | 60.08 | 60.08 | 2,340 | -0.28(-0.46%) |
Aug 19, 2016 | 59.79 | 60.36 | 59.79 | 60.36 | 1,980 | +0.27(+0.45%) |
Aug 18, 2016 | 60.25 | 60.35 | 60.04 | 60.09 | 1,775 | -0.15(-0.25%) |
Aug 17, 2016 | 59.96 | 60.24 | 59.79 | 60.24 | 2,187 | +1.08(+1.83%) |
Aug 16, 2016 | 59.61 | 59.61 | 59.15 | 59.16 | 1,752 | -1.30(-2.15%) |
Aug 15, 2016 | 59.90 | 60.50 | 59.90 | 60.46 | 2,234 | +0.60(+1.00%) |
Aug 12, 2016 | 59.70 | 60.48 | 59.70 | 59.87 | 2,385 | +0.87(+1.47%) |
Aug 11, 2016 | 59.05 | 59.26 | 58.97 | 59.00 | 2,068 | +0.92(+1.58%) |
Aug 10, 2016 | 57.75 | 58.17 | 57.75 | 58.08 | 2,943 | +0.28(+0.49%) |
Aug 09, 2016 | 57.57 | 57.80 | 57.57 | 57.80 | 871 | -0.53(-0.92%) |
Aug 08, 2016 | 57.34 | 58.33 | 57.34 | 58.33 | 1,631 | +0.91(+1.58%) |
Aug 05, 2016 | 57.32 | 58.00 | 57.32 | 57.42 | 3,817 | -1.36(-2.31%) |
Aug 04, 2016 | 57.38 | 58.80 | 57.38 | 58.78 | 1,650 | +1.28(+2.23%) |
Aug 03, 2016 | 57.24 | 57.80 | 57.24 | 57.50 | 2,341 | -0.30(-0.53%) |
Aug 02, 2016 | 57.60 | 57.85 | 57.55 | 57.80 | 1,218 | -0.16(-0.27%) |
Aug 01, 2016 | 58.28 | 58.28 | 57.45 | 57.96 | 56,868 | -1.03(-1.75%) |
Jul 29, 2016 | 58.75 | 58.99 | 58.75 | 58.99 | 1,200 | +1.26(+2.18%) |
Jul 28, 2016 | 58.63 | 58.63 | 57.73 | 57.73 | 1,085 | +0.03(+0.05%) |
Jul 27, 2016 | 57.74 | 58.20 | 57.52 | 57.70 | 2,775 | +0.77(+1.35%) |
Jul 26, 2016 | 57.47 | 57.47 | 56.93 | 56.93 | 1,591 | -1.12(-1.93%) |
Jul 25, 2016 | 57.73 | 58.25 | 57.16 | 58.05 | 2,302 | +1.00(+1.75%) |
Jul 22, 2016 | 57.50 | 57.51 | 57.03 | 57.05 | 6,325 | +0.16(+0.28%) |
Jul 21, 2016 | 58.16 | 58.16 | 56.76 | 56.89 | 6,024 | -1.51(-2.59%) |
Jul 20, 2016 | 58.75 | 58.75 | 58.35 | 58.40 | 28,724 | +1.15(+2.01%) |
Jul 19, 2016 | 57.75 | 57.80 | 57.25 | 57.25 | 4,826 | -0.15(-0.26%) |
Jul 18, 2016 | 57.40 | 57.40 | 57.40 | 57.40 | 992 | -0.65(-1.12%) |
Jul 15, 2016 | 58.00 | 58.34 | 57.94 | 58.05 | 10,428 | +0.43(+0.75%) |
Jul 14, 2016 | 57.60 | 57.62 | 57.21 | 57.62 | 21,523 | -0.15(-0.26%) |
Jul 13, 2016 | 58.33 | 58.33 | 57.77 | 57.77 | 1,465 | +0.05(+0.09%) |
Jul 12, 2016 | 58.00 | 58.45 | 57.72 | 57.72 | 3,207 | -0.28(-0.48%) |
Jul 11, 2016 | 58.04 | 58.04 | 57.73 | 58.00 | 1,017 | -0.04(-0.07%) |
Jul 08, 2016 | 57.30 | 58.16 | 57.30 | 58.04 | 1,816 | +0.65(+1.13%) |
Jul 07, 2016 | 57.50 | 57.85 | 56.83 | 57.39 | 6,154 | -0.26(-0.44%) |
Jul 05, 2016 | 58.30 | 58.30 | 57.55 | 57.65 | 9,030 | -0.65(-1.12%) |
Jul 01, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.42(-0.72%) | |
Jun 30, 2016 | 58.00 | 58.72 | 58.00 | 58.72 | 4,185 | +1.72(+3.02%) |
Jun 29, 2016 | 57.01 | 57.35 | 57.00 | 57.00 | 2,744 | +0.75(+1.33%) |
Jun 28, 2016 | 55.98 | 56.87 | 55.98 | 56.25 | 12,122 | +1.98(+3.65%) |
Jun 27, 2016 | 54.60 | 54.60 | 53.92 | 54.27 | 3,022 | -0.15(-0.28%) |
Jun 24, 2016 | 53.83 | 55.29 | 53.83 | 54.42 | 7,807 | -1.75(-3.12%) |
Jun 23, 2016 | 56.03 | 56.17 | 56.03 | 56.17 | 1,058 | +0.28(+0.50%) |
Jun 22, 2016 | 56.50 | 56.50 | 55.87 | 55.89 | 1,208 | +0.36(+0.65%) |
Jun 21, 2016 | 55.65 | 55.72 | 55.53 | 55.53 | 9,464 | +0.01(+0.01%) |
Jun 20, 2016 | 55.61 | 55.65 | 55.35 | 55.52 | 1,551 | +0.12(+0.23%) |
Jun 17, 2016 | 54.78 | 55.40 | 54.78 | 55.40 | 5,598 | +0.80(+1.47%) |
Jun 16, 2016 | 54.28 | 54.60 | 54.28 | 54.60 | 2,441 | -0.15(-0.27%) |
Jun 15, 2016 | 55.22 | 55.22 | 54.67 | 54.75 | 2,527 | +0.20(+0.37%) |
Jun 14, 2016 | 54.93 | 54.93 | 54.55 | 54.55 | 2,549 | -0.50(-0.91%) |
Jun 13, 2016 | 54.40 | 55.23 | 54.40 | 55.05 | 3,304 | -0.46(-0.83%) |
Jun 10, 2016 | 55.00 | 55.70 | 55.00 | 55.51 | 2,020 | +0.11(+0.20%) |
Jun 09, 2016 | 55.65 | 55.65 | 55.40 | 55.40 | 2,515 | -0.45(-0.81%) |
Jun 08, 2016 | 55.66 | 56.20 | 55.19 | 55.85 | 20,435 | -0.38(-0.68%) |
Jun 07, 2016 | 55.90 | 56.74 | 55.87 | 56.23 | 2,496 | +0.97(+1.76%) |
Jun 06, 2016 | 55.23 | 55.26 | 55.23 | 55.26 | 1,082 | +0.27(+0.48%) |
Jun 03, 2016 | 54.52 | 54.99 | 54.52 | 54.99 | 950 | -0.84(-1.50%) |
Jun 02, 2016 | 56.25 | 56.25 | 55.83 | 55.83 | 1,290 | -0.01(-0.02%) |