Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.13 | 56.33 | 56.03 | 56.28 | 4,782,280 | +0.19(+0.33%) |
Aug 30, 2016 | 56.65 | 56.81 | 55.91 | 56.09 | 5,415,593 | -0.54(-0.96%) |
Aug 29, 2016 | 56.57 | 56.95 | 56.53 | 56.63 | 4,533,818 | +0.19(+0.33%) |
Aug 26, 2016 | 56.64 | 56.93 | 56.16 | 56.45 | 5,141,492 | -0.06(-0.10%) |
Aug 25, 2016 | 56.57 | 56.70 | 56.41 | 56.50 | 3,762,427 | -0.06(-0.11%) |
Aug 24, 2016 | 56.74 | 56.83 | 56.42 | 56.57 | 4,633,118 | -0.06(-0.11%) |
Aug 23, 2016 | 56.99 | 57.09 | 56.59 | 56.63 | 5,905,474 | -0.02(-0.03%) |
Aug 22, 2016 | 56.93 | 57.14 | 56.52 | 56.65 | 5,389,224 | -0.22(-0.38%) |
Aug 19, 2016 | 56.75 | 57.09 | 56.60 | 56.87 | 4,302,522 | +0.11(+0.20%) |
Aug 18, 2016 | 56.63 | 56.79 | 56.49 | 56.76 | 4,716,127 | +0.25(+0.44%) |
Aug 17, 2016 | 56.59 | 56.67 | 56.27 | 56.50 | 7,308,501 | +0.00(+0.00%) |
Aug 16, 2016 | 56.72 | 56.92 | 56.50 | 56.50 | 4,550,459 | -0.41(-0.73%) |
Aug 15, 2016 | 56.80 | 57.22 | 56.59 | 56.92 | 5,126,510 | +0.40(+0.70%) |
Aug 12, 2016 | 56.65 | 56.83 | 56.47 | 56.52 | 4,256,824 | -0.13(-0.23%) |
Aug 11, 2016 | 56.65 | 56.81 | 56.46 | 56.65 | 3,711,374 | +0.09(+0.16%) |
Aug 10, 2016 | 56.84 | 56.90 | 56.50 | 56.56 | 6,193,787 | -0.29(-0.51%) |
Aug 09, 2016 | 56.99 | 57.34 | 56.79 | 56.85 | 4,243,806 | +0.09(+0.16%) |
Aug 08, 2016 | 56.67 | 56.91 | 56.64 | 56.76 | 6,012,649 | -0.01(-0.01%) |
Aug 05, 2016 | 56.65 | 56.82 | 56.42 | 56.77 | 5,619,053 | +0.44(+0.78%) |
Aug 04, 2016 | 56.25 | 56.42 | 55.76 | 56.33 | 5,414,769 | +0.59(+1.06%) |
Aug 03, 2016 | 55.71 | 55.91 | 55.44 | 55.74 | 5,229,024 | +0.02(+0.04%) |
Aug 02, 2016 | 56.40 | 56.54 | 55.39 | 55.72 | 7,897,418 | -0.83(-1.47%) |
Aug 01, 2016 | 56.51 | 56.86 | 56.26 | 56.55 | 7,392,903 | +0.11(+0.19%) |
Jul 29, 2016 | 56.91 | 57.03 | 56.35 | 56.45 | 9,839,628 | -0.39(-0.68%) |
Jul 28, 2016 | 57.16 | 57.31 | 56.51 | 56.84 | 11,297,794 | -0.53(-0.93%) |
Jul 27, 2016 | 57.14 | 57.61 | 56.48 | 57.37 | 17,358,908 | -0.12(-0.21%) |
Jul 26, 2016 | 56.87 | 58.42 | 56.29 | 57.49 | 27,370,936 | +4.19(+7.85%) |
Jul 25, 2016 | 52.73 | 53.30 | 52.58 | 53.30 | 12,338,040 | +0.59(+1.11%) |
Jul 22, 2016 | 52.43 | 52.86 | 52.11 | 52.72 | 6,902,013 | +0.47(+0.89%) |
Jul 21, 2016 | 52.64 | 52.73 | 52.16 | 52.25 | 6,697,967 | -0.43(-0.83%) |
Jul 20, 2016 | 52.58 | 52.87 | 52.32 | 52.69 | 5,893,513 | +0.41(+0.79%) |
Jul 19, 2016 | 52.23 | 52.53 | 52.13 | 52.27 | 3,808,759 | -0.20(-0.38%) |
Jul 18, 2016 | 52.20 | 52.74 | 52.20 | 52.48 | 4,288,961 | +0.27(+0.52%) |
Jul 15, 2016 | 52.53 | 52.53 | 51.95 | 52.20 | 7,394,458 | +0.03(+0.06%) |
Jul 14, 2016 | 52.32 | 52.50 | 52.11 | 52.17 | 4,969,415 | +0.22(+0.42%) |
Jul 13, 2016 | 51.95 | 52.16 | 51.80 | 51.95 | 5,054,194 | +0.13(+0.25%) |
Jul 12, 2016 | 51.33 | 51.85 | 51.30 | 51.82 | 6,714,710 | +0.79(+1.55%) |
Jul 11, 2016 | 51.12 | 51.42 | 50.92 | 51.03 | 5,632,359 | +0.10(+0.21%) |
Jul 08, 2016 | 50.14 | 50.94 | 49.72 | 50.93 | 6,640,377 | +1.21(+2.43%) |
Jul 07, 2016 | 49.16 | 49.86 | 49.14 | 49.72 | 8,542,983 | +0.42(+0.85%) |
Jul 05, 2016 | 49.58 | 49.78 | 49.09 | 49.30 | 6,880,610 | -0.69(-1.38%) |
Jul 01, 2016 | 50.17 | 50.00 | 50.00 | 50.00 | 6,130,053 | -0.43(-0.86%) |
Jun 30, 2016 | 49.51 | 50.43 | 49.23 | 50.43 | 8,238,840 | +1.13(+2.29%) |
Jun 29, 2016 | 48.86 | 49.35 | 48.62 | 49.30 | 8,311,444 | +0.79(+1.63%) |
Jun 28, 2016 | 47.82 | 48.54 | 47.57 | 48.52 | 6,414,276 | +0.97(+2.03%) |
Jun 27, 2016 | 48.19 | 48.30 | 47.18 | 47.55 | 9,303,146 | -1.18(-2.43%) |
Jun 24, 2016 | 48.71 | 49.83 | 48.59 | 48.73 | 10,566,452 | -2.22(-4.36%) |
Jun 23, 2016 | 50.43 | 50.96 | 50.21 | 50.95 | 4,519,602 | +1.00(+2.00%) |
Jun 22, 2016 | 50.17 | 50.33 | 49.85 | 49.96 | 5,109,118 | +0.02(+0.03%) |
Jun 21, 2016 | 50.03 | 50.19 | 49.74 | 49.94 | 4,301,059 | +0.02(+0.05%) |
Jun 20, 2016 | 50.25 | 50.38 | 49.88 | 49.92 | 4,998,461 | +0.31(+0.63%) |
Jun 17, 2016 | 49.97 | 49.97 | 49.02 | 49.60 | 7,579,555 | -0.35(-0.71%) |
Jun 16, 2016 | 49.42 | 50.01 | 49.18 | 49.96 | 4,512,725 | +0.30(+0.60%) |
Jun 15, 2016 | 50.13 | 50.13 | 49.44 | 49.66 | 6,141,304 | -0.17(-0.34%) |
Jun 14, 2016 | 49.53 | 49.99 | 49.27 | 49.83 | 6,423,043 | +0.30(+0.60%) |
Jun 13, 2016 | 49.75 | 50.16 | 49.43 | 49.53 | 8,320,001 | -0.31(-0.61%) |
Jun 10, 2016 | 49.43 | 50.05 | 49.36 | 49.84 | 9,298,173 | -0.19(-0.37%) |
Jun 09, 2016 | 50.14 | 50.14 | 49.51 | 50.02 | 6,566,280 | +0.05(+0.10%) |
Jun 08, 2016 | 49.59 | 50.14 | 49.58 | 49.97 | 5,900,431 | +0.42(+0.84%) |
Jun 07, 2016 | 49.51 | 49.72 | 49.43 | 49.55 | 6,237,772 | +0.22(+0.44%) |
Jun 06, 2016 | 48.85 | 49.48 | 48.74 | 49.34 | 10,260,241 | +0.61(+1.26%) |
Jun 03, 2016 | 49.24 | 49.24 | 48.41 | 48.72 | 3,415,660 | -0.19(-0.38%) |
Jun 02, 2016 | 48.97 | 49.04 | 48.64 | 48.91 | 4,451,496 | -0.25(-0.51%) |