Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.73 | 62.53 | 59.83 | 60.51 | 211,956 | -0.10(-0.17%) |
Aug 30, 2016 | 62.15 | 64.25 | 59.59 | 60.61 | 145,981 | -0.97(-1.57%) |
Aug 29, 2016 | 60.95 | 62.28 | 60.63 | 61.57 | 75,934 | +0.56(+0.91%) |
Aug 26, 2016 | 62.29 | 62.92 | 61.02 | 61.02 | 172,420 | -1.34(-2.14%) |
Aug 25, 2016 | 61.84 | 62.93 | 60.87 | 62.35 | 80,550 | +0.63(+1.03%) |
Aug 24, 2016 | 60.32 | 62.46 | 60.32 | 61.72 | 99,763 | +1.37(+2.27%) |
Aug 23, 2016 | 59.69 | 60.63 | 59.69 | 60.35 | 80,362 | +0.97(+1.64%) |
Aug 22, 2016 | 58.54 | 59.52 | 57.96 | 59.38 | 97,308 | +0.59(+1.01%) |
Aug 19, 2016 | 58.46 | 59.12 | 58.11 | 58.79 | 49,338 | +0.20(+0.34%) |
Aug 18, 2016 | 58.62 | 59.05 | 58.15 | 58.59 | 85,861 | +0.12(+0.21%) |
Aug 17, 2016 | 58.65 | 59.26 | 57.93 | 58.46 | 92,553 | -0.25(-0.43%) |
Aug 16, 2016 | 59.01 | 59.59 | 58.69 | 58.72 | 102,204 | -0.39(-0.67%) |
Aug 15, 2016 | 58.67 | 59.26 | 58.43 | 59.11 | 78,512 | +0.38(+0.64%) |
Aug 12, 2016 | 58.35 | 58.97 | 58.01 | 58.73 | 93,968 | +0.39(+0.67%) |
Aug 11, 2016 | 57.98 | 58.54 | 56.92 | 58.34 | 136,074 | +0.60(+1.05%) |
Aug 10, 2016 | 56.39 | 57.87 | 55.33 | 57.73 | 119,992 | +1.00(+1.77%) |
Aug 09, 2016 | 56.70 | 57.02 | 56.23 | 56.73 | 103,440 | +0.44(+0.79%) |
Aug 08, 2016 | 56.19 | 57.03 | 55.86 | 56.29 | 33,591 | -0.05(-0.10%) |
Aug 05, 2016 | 56.78 | 56.78 | 55.55 | 56.34 | 83,765 | -0.24(-0.42%) |
Aug 04, 2016 | 56.06 | 56.97 | 55.68 | 56.58 | 85,004 | +0.88(+1.58%) |
Aug 03, 2016 | 55.35 | 56.47 | 55.13 | 55.70 | 150,285 | +0.57(+1.03%) |
Aug 02, 2016 | 55.70 | 55.93 | 54.61 | 55.13 | 101,452 | -0.43(-0.77%) |
Aug 01, 2016 | 57.15 | 57.22 | 55.56 | 55.56 | 96,873 | -1.90(-3.30%) |
Jul 29, 2016 | 56.60 | 57.83 | 56.60 | 57.46 | 47,752 | +0.76(+1.35%) |
Jul 28, 2016 | 56.57 | 56.95 | 56.57 | 56.69 | 38,820 | -0.07(-0.12%) |
Jul 27, 2016 | 57.82 | 57.82 | 56.55 | 56.76 | 160,283 | -1.06(-1.83%) |
Jul 26, 2016 | 58.81 | 59.20 | 57.74 | 57.82 | 111,448 | -0.81(-1.38%) |
Jul 25, 2016 | 58.91 | 59.94 | 58.39 | 58.63 | 84,013 | -0.40(-0.67%) |
Jul 22, 2016 | 58.51 | 59.23 | 58.29 | 59.03 | 38,770 | +0.38(+0.65%) |
Jul 21, 2016 | 59.07 | 59.15 | 58.18 | 58.65 | 54,857 | -0.44(-0.75%) |
Jul 20, 2016 | 60.55 | 60.84 | 59.08 | 59.09 | 136,346 | -1.34(-2.21%) |
Jul 19, 2016 | 60.15 | 61.27 | 59.79 | 60.43 | 268,786 | +0.02(+0.04%) |
Jul 18, 2016 | 60.42 | 60.60 | 59.65 | 60.40 | 90,393 | +0.19(+0.32%) |
Jul 15, 2016 | 60.96 | 61.82 | 59.77 | 60.21 | 197,427 | -0.47(-0.77%) |
Jul 14, 2016 | 59.71 | 60.89 | 59.71 | 60.68 | 221,184 | +1.38(+2.33%) |
Jul 13, 2016 | 58.66 | 59.58 | 58.27 | 59.30 | 143,528 | +1.00(+1.72%) |
Jul 12, 2016 | 57.55 | 58.68 | 57.38 | 58.29 | 182,801 | +0.31(+0.54%) |
Jul 11, 2016 | 57.68 | 58.18 | 57.57 | 57.98 | 107,964 | +0.50(+0.86%) |
Jul 08, 2016 | 57.31 | 58.31 | 57.03 | 57.48 | 176,352 | +0.44(+0.78%) |
Jul 07, 2016 | 57.28 | 57.42 | 56.54 | 57.04 | 94,815 | +0.30(+0.53%) |
Jul 06, 2016 | 56.33 | 57.00 | 56.01 | 56.74 | 130,331 | -0.24(-0.42%) |
Jul 05, 2016 | 57.15 | 57.74 | 56.17 | 56.98 | 250,831 | +0.33(+0.58%) |
Jul 01, 2016 | 56.99 | 56.65 | 56.65 | 56.65 | 141,997 | -0.11(-0.20%) |
Jun 30, 2016 | 56.72 | 57.28 | 56.09 | 56.76 | 183,369 | +0.28(+0.50%) |
Jun 29, 2016 | 55.26 | 56.80 | 54.93 | 56.48 | 99,645 | +1.57(+2.86%) |
Jun 28, 2016 | 53.41 | 55.44 | 53.41 | 54.91 | 147,372 | +2.82(+5.42%) |
Jun 27, 2016 | 52.98 | 52.98 | 51.58 | 52.09 | 251,025 | -0.60(-1.15%) |
Jun 24, 2016 | 53.44 | 54.61 | 52.01 | 52.70 | 375,675 | -3.49(-6.21%) |
Jun 23, 2016 | 57.60 | 57.81 | 55.49 | 56.18 | 161,561 | -0.79(-1.38%) |
Jun 22, 2016 | 56.95 | 58.09 | 56.64 | 56.97 | 281,460 | +0.05(+0.08%) |
Jun 21, 2016 | 58.33 | 58.33 | 56.51 | 56.92 | 471,872 | -1.38(-2.37%) |
Jun 20, 2016 | 56.93 | 58.32 | 56.93 | 58.31 | 370,631 | +1.51(+2.67%) |
Jun 17, 2016 | 54.37 | 56.95 | 54.37 | 56.79 | 388,559 | +3.14(+5.86%) |
Jun 16, 2016 | 54.02 | 54.53 | 53.46 | 53.65 | 159,168 | -0.53(-0.97%) |
Jun 15, 2016 | 53.76 | 55.24 | 53.69 | 54.18 | 295,217 | +0.49(+0.91%) |
Jun 14, 2016 | 53.00 | 54.24 | 52.92 | 53.69 | 343,403 | +0.78(+1.47%) |
Jun 13, 2016 | 53.34 | 53.52 | 52.33 | 52.91 | 175,744 | -0.54(-1.00%) |
Jun 10, 2016 | 51.88 | 53.54 | 51.69 | 53.44 | 243,194 | +0.61(+1.16%) |
Jun 09, 2016 | 52.13 | 53.08 | 51.30 | 52.83 | 146,100 | +0.34(+0.64%) |
Jun 08, 2016 | 52.75 | 53.53 | 52.08 | 52.50 | 86,919 | -0.21(-0.41%) |
Jun 07, 2016 | 51.59 | 52.99 | 51.49 | 52.71 | 158,009 | +1.56(+3.05%) |
Jun 06, 2016 | 50.55 | 51.59 | 50.44 | 51.15 | 136,995 | +0.31(+0.62%) |
Jun 03, 2016 | 50.81 | 51.17 | 49.38 | 50.84 | 150,640 | +0.38(+0.76%) |
Jun 02, 2016 | 47.84 | 50.93 | 47.46 | 50.45 | 372,363 | +2.48(+5.17%) |