Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.60 | 54.77 | 54.16 | 54.34 | 478,226 | -0.12(-0.22%) |
Aug 30, 2016 | 54.28 | 54.77 | 54.00 | 54.46 | 422,688 | -0.01(-0.02%) |
Aug 29, 2016 | 54.52 | 55.28 | 54.37 | 54.47 | 369,531 | +0.22(+0.41%) |
Aug 26, 2016 | 54.41 | 55.04 | 53.76 | 54.25 | 356,069 | -0.25(-0.46%) |
Aug 25, 2016 | 54.24 | 54.51 | 54.03 | 54.50 | 410,237 | +0.29(+0.53%) |
Aug 24, 2016 | 55.00 | 55.06 | 54.09 | 54.21 | 528,737 | -0.58(-1.06%) |
Aug 23, 2016 | 55.65 | 56.11 | 54.72 | 54.79 | 1,214,354 | -0.89(-1.60%) |
Aug 22, 2016 | 56.02 | 56.02 | 55.43 | 55.68 | 456,306 | -0.27(-0.48%) |
Aug 19, 2016 | 56.46 | 56.78 | 55.87 | 55.95 | 448,450 | -0.73(-1.29%) |
Aug 18, 2016 | 57.13 | 57.28 | 56.57 | 56.68 | 541,090 | -0.35(-0.61%) |
Aug 17, 2016 | 57.11 | 57.34 | 55.85 | 57.03 | 935,380 | +0.10(+0.18%) |
Aug 16, 2016 | 56.59 | 57.31 | 56.20 | 56.93 | 751,146 | +0.31(+0.55%) |
Aug 15, 2016 | 55.16 | 56.65 | 55.12 | 56.62 | 788,323 | +1.84(+3.36%) |
Aug 12, 2016 | 53.66 | 54.81 | 53.66 | 54.78 | 635,463 | +0.87(+1.61%) |
Aug 11, 2016 | 53.67 | 54.08 | 53.39 | 53.91 | 688,307 | +0.16(+0.30%) |
Aug 10, 2016 | 54.17 | 54.68 | 53.70 | 53.75 | 534,459 | -0.41(-0.76%) |
Aug 09, 2016 | 54.50 | 54.83 | 54.01 | 54.16 | 733,895 | -0.72(-1.31%) |
Aug 08, 2016 | 54.27 | 55.48 | 54.07 | 54.88 | 729,001 | +0.85(+1.57%) |
Aug 05, 2016 | 53.75 | 54.20 | 53.07 | 54.03 | 967,748 | +0.22(+0.41%) |
Aug 04, 2016 | 56.67 | 57.01 | 52.41 | 53.81 | 2,046,167 | -2.52(-4.47%) |
Aug 03, 2016 | 54.84 | 56.38 | 54.56 | 56.33 | 1,042,070 | +1.58(+2.89%) |
Aug 02, 2016 | 55.61 | 55.67 | 54.53 | 54.75 | 402,194 | -0.69(-1.24%) |
Aug 01, 2016 | 55.41 | 55.99 | 55.23 | 55.44 | 431,657 | +0.08(+0.14%) |
Jul 29, 2016 | 56.23 | 56.61 | 55.30 | 55.36 | 652,169 | -0.84(-1.49%) |
Jul 28, 2016 | 55.69 | 56.36 | 55.47 | 56.20 | 605,531 | +0.53(+0.95%) |
Jul 27, 2016 | 56.58 | 56.74 | 55.40 | 55.67 | 784,339 | -0.68(-1.21%) |
Jul 26, 2016 | 55.72 | 56.53 | 55.63 | 56.35 | 541,216 | +0.37(+0.66%) |
Jul 25, 2016 | 56.19 | 57.00 | 55.81 | 55.98 | 556,839 | -0.29(-0.52%) |
Jul 22, 2016 | 56.03 | 56.43 | 55.64 | 56.27 | 436,315 | +0.14(+0.25%) |
Jul 21, 2016 | 55.91 | 56.75 | 55.85 | 56.13 | 874,552 | -0.11(-0.20%) |
Jul 20, 2016 | 56.71 | 57.17 | 55.98 | 56.24 | 516,537 | -0.57(-1.00%) |
Jul 19, 2016 | 56.48 | 57.19 | 56.20 | 56.81 | 667,094 | +0.25(+0.44%) |
Jul 18, 2016 | 56.45 | 57.26 | 56.29 | 56.56 | 618,321 | -0.03(-0.05%) |
Jul 15, 2016 | 58.17 | 58.20 | 56.35 | 56.59 | 1,377,075 | -2.48(-4.20%) |
Jul 14, 2016 | 59.00 | 59.19 | 58.51 | 59.07 | 746,683 | +0.35(+0.60%) |
Jul 13, 2016 | 59.58 | 59.62 | 58.69 | 58.72 | 569,439 | -0.55(-0.93%) |
Jul 12, 2016 | 59.22 | 59.65 | 59.16 | 59.27 | 435,031 | +0.43(+0.73%) |
Jul 11, 2016 | 59.36 | 59.52 | 58.80 | 58.84 | 445,905 | -0.51(-0.86%) |
Jul 08, 2016 | 59.44 | 59.74 | 59.02 | 59.35 | 592,544 | +0.58(+0.99%) |
Jul 07, 2016 | 58.04 | 58.89 | 57.98 | 58.77 | 589,374 | +0.45(+0.77%) |
Jul 05, 2016 | 59.20 | 59.48 | 57.80 | 58.32 | 460,432 | -1.05(-1.77%) |
Jul 01, 2016 | 60.42 | 59.37 | 59.37 | 59.37 | 618,000 | -1.05(-1.74%) |
Jun 30, 2016 | 58.25 | 60.73 | 57.89 | 60.42 | 1,555,783 | +3.18(+5.56%) |
Jun 29, 2016 | 56.42 | 57.60 | 56.33 | 57.24 | 659,837 | +1.20(+2.14%) |
Jun 28, 2016 | 55.45 | 56.59 | 55.33 | 56.04 | 815,129 | +0.80(+1.45%) |
Jun 27, 2016 | 56.80 | 57.34 | 54.81 | 55.24 | 1,070,579 | -2.19(-3.81%) |
Jun 24, 2016 | 58.50 | 59.27 | 57.01 | 57.43 | 1,256,287 | -1.78(-3.01%) |
Jun 23, 2016 | 58.92 | 59.21 | 58.47 | 59.21 | 703,119 | +0.72(+1.23%) |
Jun 22, 2016 | 58.58 | 58.74 | 57.19 | 58.49 | 968,808 | -1.14(-1.91%) |
Jun 21, 2016 | 60.42 | 60.55 | 59.29 | 59.63 | 1,026,690 | -0.83(-1.37%) |
Jun 20, 2016 | 60.25 | 60.84 | 59.89 | 60.46 | 475,038 | +0.96(+1.61%) |
Jun 17, 2016 | 60.05 | 60.45 | 59.41 | 59.50 | 786,860 | -0.41(-0.68%) |
Jun 16, 2016 | 59.68 | 60.09 | 58.84 | 59.91 | 683,090 | -0.09(-0.15%) |
Jun 15, 2016 | 60.02 | 60.98 | 59.88 | 60.00 | 385,547 | -0.06(-0.11%) |
Jun 14, 2016 | 59.99 | 60.48 | 59.45 | 60.06 | 757,020 | +0.02(+0.02%) |
Jun 13, 2016 | 60.34 | 61.44 | 60.00 | 60.05 | 720,273 | -0.31(-0.51%) |
Jun 10, 2016 | 60.61 | 61.14 | 59.56 | 60.36 | 763,099 | -0.63(-1.03%) |
Jun 09, 2016 | 61.43 | 61.81 | 60.68 | 60.99 | 914,806 | -0.70(-1.13%) |
Jun 08, 2016 | 63.08 | 63.47 | 61.65 | 61.69 | 824,547 | -1.61(-2.54%) |
Jun 07, 2016 | 63.92 | 64.22 | 63.26 | 63.30 | 475,320 | -0.34(-0.53%) |
Jun 06, 2016 | 63.78 | 64.22 | 63.46 | 63.64 | 475,260 | +0.10(+0.16%) |
Jun 03, 2016 | 64.39 | 65.00 | 63.36 | 63.54 | 402,510 | -1.01(-1.56%) |
Jun 02, 2016 | 64.75 | 65.42 | 64.07 | 64.55 | 843,750 | -0.52(-0.80%) |