Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.85 | 58.03 | 57.48 | 57.87 | 2,801,059 | +0.07(+0.12%) |
Aug 30, 2016 | 58.36 | 58.52 | 57.59 | 57.80 | 2,361,303 | -0.75(-1.28%) |
Aug 29, 2016 | 58.66 | 59.01 | 58.36 | 58.55 | 2,738,139 | -0.14(-0.24%) |
Aug 26, 2016 | 58.88 | 59.28 | 58.40 | 58.69 | 2,395,609 | -0.14(-0.24%) |
Aug 25, 2016 | 59.22 | 59.39 | 58.36 | 58.83 | 3,763,912 | -0.43(-0.72%) |
Aug 24, 2016 | 59.53 | 59.66 | 59.06 | 59.26 | 2,607,344 | -0.40(-0.67%) |
Aug 23, 2016 | 60.08 | 60.28 | 59.53 | 59.65 | 3,112,489 | -0.14(-0.23%) |
Aug 22, 2016 | 60.37 | 60.55 | 59.72 | 59.79 | 5,320,036 | -0.57(-0.94%) |
Aug 19, 2016 | 59.84 | 61.49 | 59.84 | 60.36 | 7,825,376 | +2.02(+3.47%) |
Aug 18, 2016 | 57.98 | 59.05 | 57.80 | 58.34 | 5,203,531 | +0.54(+0.93%) |
Aug 17, 2016 | 57.41 | 57.87 | 57.22 | 57.80 | 3,211,878 | +0.40(+0.70%) |
Aug 16, 2016 | 57.83 | 58.51 | 57.35 | 57.40 | 5,007,654 | -1.25(-2.14%) |
Aug 15, 2016 | 58.75 | 59.02 | 58.47 | 58.65 | 3,467,111 | +0.09(+0.16%) |
Aug 12, 2016 | 57.06 | 58.58 | 56.87 | 58.56 | 3,352,965 | +1.08(+1.87%) |
Aug 11, 2016 | 57.26 | 57.86 | 56.68 | 57.48 | 2,631,820 | +0.83(+1.47%) |
Aug 10, 2016 | 56.61 | 56.90 | 56.13 | 56.65 | 2,797,501 | +0.24(+0.43%) |
Aug 09, 2016 | 57.09 | 57.23 | 56.20 | 56.41 | 3,441,459 | -0.66(-1.15%) |
Aug 08, 2016 | 57.35 | 57.41 | 56.82 | 57.07 | 2,472,649 | -0.32(-0.55%) |
Aug 05, 2016 | 57.27 | 57.65 | 57.05 | 57.38 | 2,325,457 | +0.33(+0.59%) |
Aug 04, 2016 | 57.00 | 57.34 | 56.75 | 57.05 | 2,220,908 | +0.16(+0.28%) |
Aug 03, 2016 | 55.86 | 56.89 | 55.27 | 56.89 | 2,717,134 | +0.59(+1.05%) |
Aug 02, 2016 | 56.94 | 57.20 | 55.97 | 56.30 | 2,283,782 | -0.83(-1.46%) |
Aug 01, 2016 | 57.26 | 57.54 | 56.67 | 57.13 | 2,267,149 | -0.23(-0.40%) |
Jul 29, 2016 | 56.88 | 57.42 | 56.67 | 57.36 | 2,327,934 | +0.46(+0.82%) |
Jul 28, 2016 | 56.96 | 57.24 | 56.50 | 56.90 | 2,593,288 | -0.06(-0.10%) |
Jul 27, 2016 | 57.36 | 57.85 | 56.81 | 56.95 | 3,681,921 | -0.55(-0.95%) |
Jul 26, 2016 | 56.63 | 57.54 | 56.63 | 57.50 | 3,961,119 | +0.79(+1.39%) |
Jul 25, 2016 | 55.59 | 56.83 | 55.51 | 56.71 | 2,991,097 | +1.08(+1.93%) |
Jul 22, 2016 | 55.29 | 55.84 | 54.86 | 55.64 | 2,130,674 | +0.70(+1.27%) |
Jul 21, 2016 | 55.03 | 55.20 | 54.64 | 54.94 | 1,692,690 | -0.09(-0.17%) |
Jul 20, 2016 | 54.94 | 55.20 | 54.79 | 55.03 | 1,887,783 | +0.10(+0.19%) |
Jul 19, 2016 | 54.64 | 55.01 | 54.57 | 54.93 | 2,380,232 | +0.24(+0.44%) |
Jul 18, 2016 | 54.19 | 55.08 | 54.11 | 54.69 | 2,354,807 | +0.71(+1.31%) |
Jul 15, 2016 | 54.12 | 54.12 | 53.71 | 53.99 | 2,357,368 | +0.16(+0.29%) |
Jul 14, 2016 | 54.03 | 54.05 | 53.62 | 53.83 | 2,007,342 | -0.02(-0.03%) |
Jul 13, 2016 | 54.02 | 54.28 | 53.53 | 53.85 | 2,412,309 | +0.13(+0.24%) |
Jul 12, 2016 | 54.02 | 54.14 | 53.44 | 53.72 | 3,377,515 | -0.15(-0.28%) |
Jul 11, 2016 | 53.96 | 54.11 | 53.45 | 53.87 | 3,090,081 | -0.12(-0.22%) |
Jul 08, 2016 | 52.88 | 54.01 | 52.47 | 53.99 | 2,658,235 | +1.51(+2.88%) |
Jul 07, 2016 | 52.45 | 52.71 | 52.24 | 52.47 | 1,899,269 | +0.19(+0.35%) |
Jul 05, 2016 | 52.13 | 52.44 | 51.85 | 52.29 | 1,700,124 | +0.01(+0.02%) |
Jul 01, 2016 | 52.46 | 52.28 | 52.28 | 52.28 | 2,112,312 | -0.32(-0.60%) |
Jun 30, 2016 | 51.82 | 52.63 | 51.71 | 52.59 | 2,807,278 | +0.85(+1.65%) |
Jun 29, 2016 | 51.53 | 52.27 | 51.53 | 51.74 | 3,279,294 | +0.40(+0.78%) |
Jun 28, 2016 | 50.73 | 51.44 | 50.57 | 51.34 | 3,045,273 | +0.55(+1.08%) |
Jun 27, 2016 | 50.38 | 50.91 | 49.49 | 50.79 | 4,546,058 | +0.31(+0.61%) |
Jun 24, 2016 | 48.94 | 50.98 | 48.94 | 50.49 | 5,929,923 | +0.32(+0.65%) |
Jun 23, 2016 | 50.74 | 51.01 | 49.93 | 50.16 | 2,424,233 | -0.33(-0.66%) |
Jun 22, 2016 | 50.84 | 51.24 | 50.23 | 50.50 | 3,213,754 | -0.39(-0.77%) |
Jun 21, 2016 | 50.39 | 51.01 | 50.24 | 50.89 | 2,981,174 | +0.60(+1.20%) |
Jun 20, 2016 | 50.75 | 51.26 | 50.25 | 50.28 | 2,320,321 | -0.05(-0.09%) |
Jun 17, 2016 | 50.39 | 50.55 | 50.02 | 50.33 | 3,834,571 | -0.17(-0.33%) |
Jun 16, 2016 | 50.22 | 50.63 | 50.10 | 50.50 | 2,449,532 | +0.10(+0.20%) |
Jun 15, 2016 | 50.02 | 50.71 | 49.93 | 50.40 | 3,906,894 | +0.40(+0.80%) |
Jun 14, 2016 | 49.63 | 50.12 | 49.38 | 50.00 | 3,701,227 | +0.32(+0.65%) |
Jun 13, 2016 | 49.68 | 49.96 | 49.20 | 49.67 | 3,344,936 | -0.08(-0.17%) |
Jun 10, 2016 | 49.73 | 50.03 | 49.41 | 49.76 | 3,081,922 | -0.55(-1.09%) |
Jun 09, 2016 | 49.47 | 50.56 | 49.11 | 50.30 | 5,091,722 | +0.71(+1.44%) |
Jun 08, 2016 | 49.39 | 49.72 | 49.16 | 49.59 | 2,632,277 | +0.25(+0.51%) |
Jun 07, 2016 | 48.60 | 49.54 | 48.49 | 49.34 | 4,126,279 | +0.78(+1.60%) |
Jun 06, 2016 | 49.36 | 49.49 | 48.30 | 48.56 | 3,348,728 | -0.70(-1.41%) |
Jun 03, 2016 | 49.61 | 49.61 | 49.05 | 49.25 | 2,792,927 | -0.43(-0.87%) |
Jun 02, 2016 | 49.36 | 49.76 | 49.23 | 49.69 | 2,394,886 | +0.36(+0.73%) |