Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 63.18 | 64.02 | 63.02 | 63.83 | 847,692 | +0.57(+0.90%) |
Aug 30, 2016 | 62.96 | 63.69 | 62.93 | 63.26 | 270,821 | +0.03(+0.05%) |
Aug 29, 2016 | 63.75 | 63.75 | 62.93 | 63.23 | 371,646 | -0.55(-0.86%) |
Aug 26, 2016 | 63.37 | 64.26 | 63.13 | 63.78 | 199,990 | +0.30(+0.47%) |
Aug 25, 2016 | 62.92 | 63.58 | 62.67 | 63.48 | 218,197 | +0.31(+0.49%) |
Aug 24, 2016 | 63.79 | 63.98 | 62.95 | 63.17 | 264,025 | -0.70(-1.10%) |
Aug 23, 2016 | 63.50 | 64.24 | 63.41 | 63.87 | 338,227 | +0.46(+0.73%) |
Aug 22, 2016 | 62.67 | 63.44 | 62.41 | 63.41 | 336,247 | +0.48(+0.76%) |
Aug 19, 2016 | 62.73 | 63.20 | 62.53 | 62.93 | 230,936 | +0.29(+0.46%) |
Aug 18, 2016 | 62.50 | 62.76 | 62.41 | 62.64 | 278,637 | +0.05(+0.08%) |
Aug 17, 2016 | 62.91 | 62.97 | 62.50 | 62.59 | 254,018 | -0.33(-0.52%) |
Aug 16, 2016 | 62.82 | 63.12 | 62.38 | 62.92 | 379,178 | -0.10(-0.16%) |
Aug 15, 2016 | 62.99 | 63.32 | 62.73 | 63.02 | 297,670 | -0.02(-0.03%) |
Aug 12, 2016 | 63.63 | 63.63 | 62.52 | 63.04 | 520,813 | -0.72(-1.13%) |
Aug 11, 2016 | 64.24 | 64.49 | 63.62 | 63.76 | 312,925 | -0.48(-0.75%) |
Aug 10, 2016 | 63.86 | 64.46 | 63.77 | 64.24 | 418,662 | +0.27(+0.42%) |
Aug 09, 2016 | 64.05 | 64.35 | 63.89 | 63.97 | 362,392 | -0.14(-0.22%) |
Aug 08, 2016 | 64.65 | 63.85 | 64.11 | 411,703 | -0.54(-0.84%) | |
Aug 05, 2016 | 63.81 | 65.16 | 63.80 | 64.65 | 792,926 | +0.94(+1.48%) |
Aug 04, 2016 | 63.35 | 63.88 | 63.32 | 63.71 | 427,404 | +0.39(+0.62%) |
Aug 03, 2016 | 63.90 | 63.95 | 63.32 | 63.32 | 710,838 | -0.52(-0.81%) |
Aug 02, 2016 | 63.39 | 64.24 | 63.00 | 63.84 | 672,653 | +0.45(+0.71%) |
Jul 29, 2016 | 63.39 | 63.39 | 63.39 | 0 | -1.06(-1.64%) | |
Jul 28, 2016 | 62.75 | 64.48 | 62.66 | 64.45 | 713,800 | +1.40(+2.22%) |
Jul 27, 2016 | 60.00 | 63.27 | 59.92 | 63.05 | 1,480,755 | +4.24(+7.21%) |
Jul 26, 2016 | 59.30 | 59.44 | 58.66 | 58.81 | 456,011 | -0.41(-0.69%) |
Jul 25, 2016 | 58.67 | 59.28 | 58.65 | 59.22 | 337,741 | +0.46(+0.78%) |
Jul 22, 2016 | 59.08 | 59.10 | 58.24 | 58.76 | 311,015 | -0.08(-0.14%) |
Jul 21, 2016 | 58.71 | 59.04 | 58.44 | 58.84 | 594,014 | +0.17(+0.29%) |
Jul 20, 2016 | 57.80 | 58.70 | 57.75 | 58.67 | 497,368 | +1.07(+1.86%) |
Jul 19, 2016 | 57.09 | 57.82 | 56.89 | 57.60 | 366,129 | +0.54(+0.95%) |
Jul 18, 2016 | 56.81 | 57.25 | 56.81 | 57.06 | 318,865 | +0.27(+0.48%) |
Jul 15, 2016 | 57.65 | 57.66 | 56.64 | 56.79 | 421,851 | -0.86(-1.49%) |
Jul 14, 2016 | 57.80 | 58.20 | 57.64 | 57.65 | 565,204 | +0.17(+0.30%) |
Jul 13, 2016 | 57.26 | 57.58 | 56.83 | 57.48 | 620,525 | +0.22(+0.38%) |
Jul 12, 2016 | 56.57 | 57.30 | 56.29 | 57.26 | 636,197 | +0.90(+1.60%) |
Jul 11, 2016 | 56.28 | 56.71 | 56.18 | 56.36 | 598,551 | +0.50(+0.90%) |
Jul 08, 2016 | 56.00 | 55.40 | 55.86 | 345,962 | +0.46(+0.83%) | |
Jul 07, 2016 | 55.48 | 55.62 | 55.23 | 55.40 | 337,632 | -0.55(-0.98%) |
Jul 05, 2016 | 55.95 | 56.22 | 55.72 | 55.95 | 631,558 | -0.13(-0.23%) |
Jul 04, 2016 | 55.82 | 56.52 | 55.42 | 56.08 | 325,286 | +0.89(+1.61%) |
Jun 30, 2016 | 55.19 | 55.19 | 55.19 | 0 | -0.18(-0.33%) | |
Jun 29, 2016 | 54.65 | 55.46 | 54.51 | 55.37 | 701,430 | +0.99(+1.82%) |
Jun 28, 2016 | 54.30 | 54.89 | 54.15 | 54.38 | 769,799 | +0.53(+0.98%) |
Jun 27, 2016 | 55.70 | 55.83 | 53.55 | 53.85 | 1,766,993 | -2.40(-4.27%) |
Jun 24, 2016 | 57.04 | 58.11 | 56.06 | 56.25 | 860,923 | -2.83(-4.79%) |
Jun 23, 2016 | 59.15 | 59.65 | 58.94 | 59.08 | 305,483 | +0.34(+0.58%) |
Jun 22, 2016 | 58.54 | 59.02 | 58.54 | 58.74 | 279,565 | +0.16(+0.27%) |
Jun 21, 2016 | 59.19 | 59.22 | 58.43 | 58.58 | 290,719 | -0.31(-0.53%) |
Jun 20, 2016 | 58.74 | 59.16 | 58.53 | 58.89 | 371,198 | +0.63(+1.08%) |
Jun 17, 2016 | 58.26 | 58.26 | 57.79 | 58.26 | 2,663,289 | -0.43(-0.73%) |
Jun 16, 2016 | 58.61 | 58.70 | 57.67 | 58.69 | 468,457 | -0.01(-0.02%) |
Jun 15, 2016 | 58.46 | 59.13 | 58.46 | 58.70 | 364,985 | +0.17(+0.29%) |
Jun 14, 2016 | 59.11 | 59.42 | 58.39 | 58.53 | 550,167 | -0.74(-1.25%) |
Jun 13, 2016 | 59.31 | 59.85 | 59.09 | 59.27 | 389,132 | -0.33(-0.55%) |
Jun 10, 2016 | 60.16 | 60.20 | 59.45 | 59.60 | 303,989 | -0.88(-1.46%) |
Jun 09, 2016 | 60.56 | 60.93 | 60.40 | 60.48 | 285,095 | -0.27(-0.44%) |
Jun 08, 2016 | 60.67 | 60.86 | 60.35 | 60.75 | 371,854 | +0.15(+0.25%) |
Jun 07, 2016 | 61.22 | 61.22 | 60.22 | 60.60 | 350,941 | -0.40(-0.66%) |
Jun 06, 2016 | 61.38 | 61.65 | 60.91 | 61.00 | 376,414 | -0.44(-0.72%) |
Jun 03, 2016 | 61.35 | 61.57 | 60.35 | 61.44 | 346,792 | -0.09(-0.15%) |
Jun 02, 2016 | 60.89 | 61.61 | 60.78 | 61.53 | 304,233 | +0.52(+0.85%) |