Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.02 | 57.47 | 56.56 | 57.12 | 188,956 | +0.20(+0.35%) |
Aug 30, 2016 | 56.54 | 57.19 | 56.39 | 56.92 | 196,458 | +0.29(+0.51%) |
Aug 29, 2016 | 56.30 | 56.95 | 55.22 | 56.63 | 175,969 | +0.45(+0.80%) |
Aug 26, 2016 | 57.44 | 57.62 | 55.87 | 56.18 | 217,852 | -1.06(-1.85%) |
Aug 25, 2016 | 57.07 | 58.39 | 57.06 | 57.24 | 204,929 | -0.06(-0.10%) |
Aug 24, 2016 | 58.03 | 58.53 | 57.09 | 57.30 | 184,655 | -0.55(-0.95%) |
Aug 23, 2016 | 58.15 | 58.18 | 56.71 | 57.85 | 174,015 | -0.11(-0.19%) |
Aug 22, 2016 | 58.61 | 58.89 | 57.11 | 57.96 | 179,970 | -0.57(-0.97%) |
Aug 19, 2016 | 58.07 | 58.85 | 58.00 | 58.53 | 218,903 | +0.06(+0.10%) |
Aug 18, 2016 | 57.79 | 58.94 | 57.67 | 58.47 | 226,938 | +0.72(+1.25%) |
Aug 17, 2016 | 58.12 | 58.12 | 56.74 | 57.75 | 255,644 | -0.14(-0.24%) |
Aug 16, 2016 | 58.86 | 59.37 | 57.87 | 57.89 | 258,807 | -1.46(-2.46%) |
Aug 15, 2016 | 58.91 | 59.64 | 58.31 | 59.35 | 301,488 | +0.32(+0.54%) |
Aug 12, 2016 | 58.15 | 59.12 | 58.15 | 59.03 | 261,184 | +0.42(+0.72%) |
Aug 11, 2016 | 58.65 | 58.86 | 58.32 | 58.61 | 207,609 | +0.20(+0.34%) |
Aug 10, 2016 | 58.46 | 58.80 | 58.09 | 58.41 | 244,558 | -0.14(-0.24%) |
Aug 09, 2016 | 58.99 | 59.06 | 58.53 | 58.55 | 200,041 | -0.21(-0.36%) |
Aug 08, 2016 | 59.06 | 59.76 | 58.65 | 58.76 | 205,490 | -0.50(-0.84%) |
Aug 05, 2016 | 59.22 | 60.26 | 58.01 | 59.26 | 232,466 | +0.16(+0.27%) |
Aug 04, 2016 | 60.95 | 61.34 | 58.85 | 59.10 | 216,410 | -2.05(-3.35%) |
Aug 03, 2016 | 62.69 | 63.00 | 60.87 | 61.15 | 370,247 | -1.47(-2.35%) |
Aug 02, 2016 | 65.35 | 66.39 | 61.72 | 62.62 | 560,439 | -3.10(-4.72%) |
Aug 01, 2016 | 68.66 | 69.20 | 65.42 | 65.72 | 440,425 | -2.75(-4.02%) |
Jul 29, 2016 | 72.15 | 72.31 | 68.02 | 68.47 | 277,688 | -2.67(-3.75%) |
Jul 28, 2016 | 71.04 | 71.79 | 68.48 | 71.14 | 216,002 | -0.11(-0.15%) |
Jul 27, 2016 | 71.01 | 71.46 | 70.55 | 71.25 | 130,914 | +0.05(+0.07%) |
Jul 26, 2016 | 70.90 | 71.57 | 70.51 | 71.20 | 129,606 | +0.35(+0.49%) |
Jul 25, 2016 | 71.37 | 71.37 | 70.35 | 70.85 | 106,214 | -0.38(-0.53%) |
Jul 22, 2016 | 70.35 | 71.41 | 69.68 | 71.23 | 208,456 | +1.01(+1.44%) |
Jul 21, 2016 | 68.79 | 70.76 | 68.72 | 70.22 | 188,584 | +1.31(+1.90%) |
Jul 20, 2016 | 68.16 | 69.28 | 68.00 | 68.91 | 158,726 | +0.79(+1.16%) |
Jul 19, 2016 | 68.30 | 68.72 | 67.03 | 68.12 | 178,910 | -0.76(-1.10%) |
Jul 18, 2016 | 68.99 | 69.31 | 68.27 | 68.88 | 136,821 | +0.14(+0.21%) |
Jul 15, 2016 | 69.45 | 69.77 | 68.29 | 68.73 | 165,960 | -0.30(-0.43%) |
Jul 14, 2016 | 69.32 | 69.88 | 68.59 | 69.03 | 239,446 | +0.17(+0.25%) |
Jul 13, 2016 | 67.88 | 69.02 | 67.63 | 68.86 | 154,623 | +1.16(+1.71%) |
Jul 12, 2016 | 67.65 | 68.16 | 67.35 | 67.70 | 233,400 | +0.16(+0.24%) |
Jul 11, 2016 | 67.54 | 67.87 | 66.49 | 67.54 | 128,066 | +0.24(+0.36%) |
Jul 08, 2016 | 66.01 | 67.67 | 65.70 | 67.30 | 157,436 | +1.60(+2.44%) |
Jul 07, 2016 | 65.12 | 66.07 | 64.77 | 65.70 | 210,944 | +1.11(+1.72%) |
Jul 05, 2016 | 65.89 | 66.19 | 63.91 | 64.59 | 196,352 | -1.38(-2.09%) |
Jul 01, 2016 | 65.65 | 65.97 | 65.97 | 65.97 | 211,200 | +0.20(+0.30%) |
Jun 30, 2016 | 64.64 | 66.09 | 64.18 | 65.77 | 247,159 | +0.82(+1.26%) |
Jun 29, 2016 | 64.73 | 65.54 | 62.50 | 64.95 | 195,370 | +0.97(+1.52%) |
Jun 28, 2016 | 62.72 | 64.20 | 62.39 | 63.98 | 277,854 | +1.56(+2.50%) |
Jun 27, 2016 | 63.19 | 64.27 | 61.90 | 62.42 | 168,397 | -1.18(-1.86%) |
Jun 24, 2016 | 63.74 | 64.35 | 63.09 | 63.60 | 661,316 | -2.08(-3.17%) |
Jun 23, 2016 | 65.83 | 66.34 | 65.05 | 65.68 | 120,216 | +0.15(+0.23%) |
Jun 22, 2016 | 65.98 | 66.37 | 65.11 | 65.53 | 200,789 | -0.43(-0.65%) |
Jun 21, 2016 | 66.19 | 66.70 | 65.17 | 65.96 | 123,438 | +0.21(+0.32%) |
Jun 20, 2016 | 65.30 | 66.91 | 64.39 | 65.75 | 165,612 | +1.29(+2.00%) |
Jun 17, 2016 | 64.51 | 64.96 | 64.15 | 64.46 | 252,376 | -0.21(-0.32%) |
Jun 16, 2016 | 63.70 | 64.71 | 63.08 | 64.67 | 189,957 | +0.60(+0.94%) |
Jun 15, 2016 | 65.66 | 65.72 | 63.92 | 64.07 | 138,353 | -1.31(-2.00%) |
Jun 14, 2016 | 65.63 | 65.99 | 64.72 | 65.38 | 197,733 | -0.34(-0.52%) |
Jun 13, 2016 | 66.00 | 66.31 | 65.06 | 65.72 | 164,444 | -1.05(-1.57%) |
Jun 10, 2016 | 66.16 | 67.12 | 66.01 | 66.77 | 94,970 | -0.65(-0.96%) |
Jun 09, 2016 | 67.23 | 68.00 | 67.08 | 67.42 | 109,247 | -0.47(-0.69%) |
Jun 08, 2016 | 65.84 | 67.96 | 64.86 | 67.89 | 150,459 | +1.46(+2.20%) |
Jun 07, 2016 | 66.08 | 67.14 | 65.80 | 66.43 | 154,017 | +0.23(+0.35%) |
Jun 06, 2016 | 65.73 | 66.81 | 65.16 | 66.20 | 129,045 | +0.23(+0.35%) |
Jun 03, 2016 | 67.70 | 67.98 | 65.61 | 65.97 | 185,753 | -1.32(-1.96%) |
Jun 02, 2016 | 66.10 | 67.33 | 65.39 | 67.29 | 191,869 | +0.89(+1.34%) |