Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 59.83 | 60.28 | 56.92 | 56.97 | 976,521 | -3.18(-5.29%) |
Aug 30, 2016 | 58.59 | 61.54 | 58.59 | 60.15 | 1,256,203 | +1.88(+3.23%) |
Aug 29, 2016 | 55.77 | 58.33 | 55.65 | 58.27 | 821,854 | +2.67(+4.80%) |
Aug 26, 2016 | 55.12 | 56.55 | 53.48 | 55.60 | 535,181 | +0.11(+0.20%) |
Aug 25, 2016 | 55.80 | 56.34 | 55.25 | 55.49 | 312,920 | -0.34(-0.61%) |
Aug 24, 2016 | 55.08 | 56.20 | 55.08 | 55.83 | 475,186 | +0.75(+1.36%) |
Aug 23, 2016 | 54.50 | 55.82 | 54.09 | 55.08 | 277,366 | +0.52(+0.95%) |
Aug 22, 2016 | 54.29 | 55.03 | 53.96 | 54.56 | 219,764 | -0.15(-0.27%) |
Aug 19, 2016 | 54.94 | 55.74 | 54.67 | 54.71 | 348,020 | -0.38(-0.69%) |
Aug 18, 2016 | 54.15 | 55.55 | 54.15 | 55.09 | 247,562 | +0.95(+1.75%) |
Aug 17, 2016 | 55.00 | 55.63 | 53.85 | 54.14 | 511,524 | -0.97(-1.76%) |
Aug 16, 2016 | 55.37 | 56.75 | 55.08 | 55.11 | 381,320 | -0.62(-1.11%) |
Aug 15, 2016 | 55.41 | 56.69 | 55.41 | 55.73 | 299,683 | +0.29(+0.52%) |
Aug 12, 2016 | 55.55 | 56.39 | 55.37 | 55.44 | 394,206 | -0.34(-0.61%) |
Aug 11, 2016 | 55.56 | 56.35 | 54.62 | 55.78 | 353,389 | +0.46(+0.83%) |
Aug 10, 2016 | 55.60 | 56.00 | 54.62 | 55.32 | 265,740 | -0.25(-0.45%) |
Aug 09, 2016 | 55.54 | 56.37 | 55.36 | 55.57 | 361,790 | +0.13(+0.23%) |
Aug 08, 2016 | 55.73 | 56.58 | 55.02 | 55.44 | 450,136 | -0.05(-0.09%) |
Aug 05, 2016 | 55.23 | 56.91 | 55.23 | 55.49 | 749,382 | +0.59(+1.07%) |
Aug 04, 2016 | 54.12 | 55.12 | 53.93 | 54.90 | 513,913 | +0.71(+1.31%) |
Aug 03, 2016 | 53.25 | 54.55 | 53.25 | 54.19 | 811,684 | +0.87(+1.63%) |
Aug 02, 2016 | 56.92 | 57.11 | 53.29 | 53.32 | 814,388 | -3.88(-6.78%) |
Aug 01, 2016 | 51.83 | 57.32 | 51.37 | 57.20 | 1,617,163 | +5.25(+10.11%) |
Jul 29, 2016 | 53.24 | 53.24 | 48.64 | 51.95 | 987,032 | -1.83(-3.40%) |
Jul 28, 2016 | 53.13 | 54.24 | 52.97 | 53.78 | 801,307 | +0.19(+0.35%) |
Jul 27, 2016 | 54.33 | 54.94 | 53.31 | 53.59 | 689,331 | -0.72(-1.33%) |
Jul 26, 2016 | 53.43 | 55.15 | 53.00 | 54.31 | 886,716 | +0.77(+1.44%) |
Jul 25, 2016 | 52.46 | 53.83 | 52.46 | 53.54 | 542,078 | +1.48(+2.84%) |
Jul 22, 2016 | 50.50 | 52.19 | 49.89 | 52.06 | 383,989 | +1.24(+2.44%) |
Jul 21, 2016 | 51.87 | 52.63 | 50.77 | 50.82 | 512,595 | -0.89(-1.72%) |
Jul 20, 2016 | 51.71 | 51.90 | 50.20 | 51.71 | 685,456 | -0.04(-0.08%) |
Jul 19, 2016 | 52.09 | 52.30 | 50.93 | 51.75 | 436,752 | -0.66(-1.26%) |
Jul 18, 2016 | 50.73 | 52.96 | 50.73 | 52.41 | 761,200 | +2.03(+4.03%) |
Jul 15, 2016 | 50.22 | 50.84 | 49.92 | 50.38 | 450,357 | +0.47(+0.94%) |
Jul 14, 2016 | 50.08 | 50.49 | 49.22 | 49.91 | 433,755 | +0.25(+0.50%) |
Jul 13, 2016 | 50.58 | 51.09 | 49.47 | 49.66 | 638,626 | -0.47(-0.94%) |
Jul 12, 2016 | 49.01 | 50.45 | 48.40 | 50.13 | 723,096 | +1.73(+3.57%) |
Jul 11, 2016 | 49.71 | 49.95 | 48.37 | 48.40 | 726,932 | -0.99(-2.00%) |
Jul 08, 2016 | 48.88 | 48.31 | 48.31 | 49.39 | 1,150,701 | +1.08(+2.24%) |
Jul 07, 2016 | 48.90 | 50.13 | 47.74 | 48.31 | 779,362 | -1.20(-2.42%) |
Jul 05, 2016 | 51.95 | 52.23 | 49.45 | 49.51 | 1,044,287 | -2.92(-5.57%) |
Jul 01, 2016 | 53.41 | 52.43 | 52.43 | 52.43 | 666,100 | -1.32(-2.46%) |
Jun 30, 2016 | 52.21 | 53.77 | 52.09 | 53.75 | 475,281 | +1.43(+2.73%) |
Jun 29, 2016 | 52.44 | 53.38 | 52.20 | 52.32 | 864,284 | -0.11(-0.21%) |
Jun 28, 2016 | 50.02 | 52.78 | 49.60 | 52.43 | 1,038,821 | +2.31(+4.61%) |
Jun 27, 2016 | 51.69 | 51.80 | 49.22 | 50.12 | 1,219,807 | -2.10(-4.02%) |
Jun 24, 2016 | 53.50 | 54.50 | 51.80 | 52.22 | 1,090,616 | -4.50(-7.93%) |
Jun 23, 2016 | 54.92 | 56.83 | 54.20 | 56.72 | 652,942 | +2.46(+4.53%) |
Jun 22, 2016 | 54.49 | 55.20 | 53.88 | 54.26 | 708,222 | +0.38(+0.71%) |
Jun 21, 2016 | 54.88 | 54.88 | 53.48 | 53.88 | 1,224,214 | -0.40(-0.74%) |
Jun 20, 2016 | 54.19 | 56.30 | 54.04 | 54.28 | 1,948,515 | +0.43(+0.80%) |
Jun 17, 2016 | 58.77 | 59.10 | 52.85 | 53.85 | 5,760,329 | -6.65(-10.99%) |
Jun 16, 2016 | 61.10 | 61.10 | 59.55 | 60.50 | 748,075 | -1.31(-2.12%) |
Jun 15, 2016 | 62.43 | 62.90 | 61.51 | 61.81 | 651,254 | -0.45(-0.72%) |
Jun 14, 2016 | 60.80 | 62.52 | 60.80 | 62.26 | 563,006 | +1.28(+2.10%) |
Jun 13, 2016 | 60.88 | 62.11 | 59.92 | 60.98 | 497,649 | -0.38(-0.62%) |
Jun 10, 2016 | 63.11 | 63.73 | 61.19 | 61.36 | 693,702 | -2.40(-3.76%) |
Jun 09, 2016 | 63.43 | 64.00 | 62.95 | 63.76 | 446,818 | -0.25(-0.39%) |
Jun 08, 2016 | 65.24 | 65.24 | 62.80 | 64.01 | 1,458,455 | -1.41(-2.16%) |
Jun 07, 2016 | 66.99 | 66.99 | 61.82 | 65.42 | 1,974,588 | -1.10(-1.65%) |
Jun 06, 2016 | 67.55 | 67.55 | 66.09 | 66.52 | 661,582 | -1.12(-1.66%) |
Jun 03, 2016 | 68.60 | 68.60 | 67.23 | 67.64 | 404,765 | -0.87(-1.27%) |
Jun 02, 2016 | 67.77 | 68.98 | 67.42 | 68.51 | 425,017 | +0.86(+1.27%) |