Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.97 | 55.14 | 54.29 | 54.90 | 1,304,417 | +0.01(+0.02%) |
Aug 30, 2016 | 55.05 | 55.56 | 54.61 | 54.89 | 1,168,802 | -0.15(-0.27%) |
Aug 29, 2016 | 55.25 | 55.30 | 54.66 | 55.04 | 1,173,252 | -0.27(-0.49%) |
Aug 26, 2016 | 54.56 | 55.94 | 54.18 | 55.31 | 2,222,253 | +0.75(+1.37%) |
Aug 25, 2016 | 53.80 | 54.68 | 53.76 | 54.56 | 1,971,170 | +0.58(+1.07%) |
Aug 24, 2016 | 53.68 | 54.44 | 53.63 | 53.98 | 1,984,640 | +0.38(+0.71%) |
Aug 23, 2016 | 53.06 | 54.28 | 52.95 | 53.60 | 1,379,082 | +0.62(+1.17%) |
Aug 22, 2016 | 52.81 | 53.00 | 52.25 | 52.98 | 1,286,074 | +0.03(+0.06%) |
Aug 19, 2016 | 52.30 | 52.96 | 52.00 | 52.95 | 1,391,247 | +0.60(+1.15%) |
Aug 18, 2016 | 52.35 | 52.64 | 52.00 | 52.35 | 1,108,053 | +0.01(+0.02%) |
Aug 17, 2016 | 52.24 | 52.40 | 51.98 | 52.34 | 1,608,480 | +0.34(+0.65%) |
Aug 16, 2016 | 52.07 | 52.63 | 52.00 | 52.00 | 1,241,019 | -0.05(-0.10%) |
Aug 15, 2016 | 52.05 | 53.01 | 52.02 | 52.05 | 1,960,670 | +0.08(+0.15%) |
Aug 12, 2016 | 52.19 | 52.57 | 51.95 | 51.97 | 1,979,593 | +0.56(+1.09%) |
Aug 11, 2016 | 52.15 | 52.30 | 51.30 | 51.41 | 1,582,287 | -0.61(-1.17%) |
Aug 10, 2016 | 50.35 | 52.06 | 50.35 | 52.02 | 2,997,435 | +1.80(+3.58%) |
Aug 09, 2016 | 50.17 | 50.95 | 50.16 | 50.22 | 1,802,561 | +0.01(+0.02%) |
Aug 08, 2016 | 50.78 | 50.94 | 50.05 | 50.21 | 1,405,299 | -0.45(-0.89%) |
Aug 05, 2016 | 49.73 | 50.87 | 49.16 | 50.66 | 2,085,659 | +1.23(+2.49%) |
Aug 04, 2016 | 49.28 | 49.70 | 48.92 | 49.43 | 1,939,228 | -0.01(-0.02%) |
Aug 03, 2016 | 49.86 | 49.98 | 49.16 | 49.44 | 1,909,039 | -0.52(-1.04%) |
Aug 02, 2016 | 50.46 | 50.69 | 49.21 | 49.96 | 3,083,522 | -0.64(-1.26%) |
Aug 01, 2016 | 50.56 | 50.71 | 50.19 | 50.60 | 3,028,327 | +0.07(+0.14%) |
Jul 29, 2016 | 50.64 | 50.83 | 49.76 | 50.53 | 3,622,526 | -0.16(-0.32%) |
Jul 28, 2016 | 50.45 | 51.12 | 50.21 | 50.69 | 4,724,933 | +0.18(+0.36%) |
Jul 27, 2016 | 51.23 | 51.44 | 47.80 | 50.51 | 19,372,284 | -7.58(-13.05%) |
Jul 26, 2016 | 58.00 | 58.47 | 57.69 | 58.09 | 3,883,607 | +0.19(+0.33%) |
Jul 25, 2016 | 57.83 | 58.33 | 57.56 | 57.90 | 1,676,791 | +0.01(+0.02%) |
Jul 22, 2016 | 57.45 | 58.14 | 57.24 | 57.89 | 1,048,026 | +0.69(+1.21%) |
Jul 21, 2016 | 57.89 | 58.12 | 57.01 | 57.20 | 1,486,517 | -0.63(-1.09%) |
Jul 20, 2016 | 57.71 | 57.89 | 57.42 | 57.83 | 1,164,647 | +0.38(+0.66%) |
Jul 19, 2016 | 57.24 | 57.96 | 57.24 | 57.45 | 1,000,052 | -0.02(-0.03%) |
Jul 18, 2016 | 57.39 | 57.86 | 57.28 | 57.47 | 937,932 | +0.22(+0.38%) |
Jul 15, 2016 | 57.70 | 57.91 | 57.03 | 57.25 | 1,137,960 | -0.18(-0.31%) |
Jul 14, 2016 | 57.72 | 58.01 | 57.11 | 57.43 | 1,611,116 | +0.57(+1.00%) |
Jul 13, 2016 | 56.70 | 57.69 | 56.50 | 56.86 | 1,789,644 | +0.70(+1.25%) |
Jul 12, 2016 | 56.74 | 56.90 | 56.11 | 56.16 | 2,018,411 | -0.08(-0.14%) |
Jul 11, 2016 | 56.66 | 57.40 | 55.89 | 56.24 | 1,498,036 | -0.14(-0.25%) |
Jul 08, 2016 | 55.50 | 56.64 | 54.94 | 56.38 | 1,919,170 | +1.44(+2.62%) |
Jul 07, 2016 | 55.00 | 55.38 | 54.67 | 54.94 | 989,553 | +0.69(+1.27%) |
Jul 05, 2016 | 55.10 | 55.50 | 53.81 | 54.25 | 1,327,230 | -1.25(-2.25%) |
Jul 01, 2016 | 55.81 | 55.50 | 55.50 | 55.50 | 1,242,400 | -0.43(-0.77%) |
Jun 30, 2016 | 54.79 | 55.94 | 53.99 | 55.93 | 1,957,599 | +1.37(+2.51%) |
Jun 29, 2016 | 53.09 | 54.84 | 52.80 | 54.56 | 1,780,193 | +1.51(+2.85%) |
Jun 28, 2016 | 51.96 | 53.43 | 51.88 | 53.05 | 1,965,723 | +1.89(+3.69%) |
Jun 27, 2016 | 52.70 | 52.88 | 50.91 | 51.16 | 2,460,302 | -2.19(-4.10%) |
Jun 24, 2016 | 54.96 | 55.74 | 53.17 | 53.35 | 3,494,509 | -3.82(-6.68%) |
Jun 23, 2016 | 55.24 | 57.17 | 55.12 | 57.17 | 2,517,337 | +2.47(+4.52%) |
Jun 22, 2016 | 54.66 | 55.24 | 54.57 | 54.70 | 1,495,909 | +0.00(+0.00%) |
Jun 21, 2016 | 54.42 | 54.74 | 54.14 | 54.70 | 1,132,152 | +0.56(+1.03%) |
Jun 20, 2016 | 54.04 | 54.82 | 53.50 | 54.14 | 1,806,855 | +0.95(+1.79%) |
Jun 17, 2016 | 53.73 | 53.99 | 53.16 | 53.19 | 2,330,298 | -0.52(-0.97%) |
Jun 16, 2016 | 52.80 | 53.81 | 52.35 | 53.71 | 1,281,228 | +0.44(+0.83%) |
Jun 15, 2016 | 52.66 | 54.06 | 52.66 | 53.27 | 1,471,576 | +0.61(+1.16%) |
Jun 14, 2016 | 52.09 | 52.69 | 51.97 | 52.66 | 1,184,998 | +0.45(+0.86%) |
Jun 13, 2016 | 52.47 | 53.16 | 52.18 | 52.21 | 1,245,469 | -0.52(-0.99%) |
Jun 10, 2016 | 54.65 | 55.24 | 52.67 | 52.73 | 1,434,128 | -2.71(-4.89%) |
Jun 09, 2016 | 54.63 | 55.50 | 54.16 | 55.44 | 1,424,082 | +0.52(+0.95%) |
Jun 08, 2016 | 54.99 | 55.40 | 54.81 | 54.92 | 1,237,399 | +0.07(+0.13%) |
Jun 07, 2016 | 54.50 | 54.88 | 53.92 | 54.85 | 1,238,209 | +0.32(+0.59%) |
Jun 06, 2016 | 53.77 | 54.73 | 53.17 | 54.53 | 909,543 | +0.98(+1.83%) |
Jun 03, 2016 | 54.46 | 54.58 | 52.99 | 53.55 | 1,280,602 | -1.35(-2.46%) |
Jun 02, 2016 | 54.10 | 54.97 | 54.10 | 54.90 | 707,489 | +0.48(+0.88%) |