Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.91 | 53.30 | 52.30 | 52.71 | 8,445,676 | -0.33(-0.62%) |
Aug 30, 2016 | 53.46 | 53.74 | 52.90 | 53.04 | 6,937,771 | -0.58(-1.07%) |
Aug 29, 2016 | 54.14 | 54.18 | 53.53 | 53.62 | 6,376,218 | -0.34(-0.63%) |
Aug 26, 2016 | 53.56 | 54.14 | 53.32 | 53.96 | 10,928,751 | -0.22(-0.41%) |
Aug 25, 2016 | 54.88 | 55.01 | 53.98 | 54.17 | 9,528,633 | -0.90(-1.63%) |
Aug 24, 2016 | 54.77 | 55.17 | 54.61 | 55.07 | 12,442,850 | +0.55(+1.01%) |
Aug 23, 2016 | 53.77 | 54.69 | 53.77 | 54.52 | 8,989,904 | +0.88(+1.64%) |
Aug 22, 2016 | 53.82 | 54.37 | 53.64 | 53.64 | 9,038,816 | -0.22(-0.41%) |
Aug 19, 2016 | 52.49 | 54.08 | 52.35 | 53.86 | 17,481,864 | +1.55(+2.95%) |
Aug 18, 2016 | 52.12 | 52.55 | 52.06 | 52.32 | 6,608,683 | +0.32(+0.62%) |
Aug 17, 2016 | 52.01 | 52.10 | 51.71 | 52.00 | 8,026,869 | -0.02(-0.04%) |
Aug 16, 2016 | 51.94 | 52.16 | 51.60 | 52.02 | 5,360,103 | +0.10(+0.19%) |
Aug 15, 2016 | 51.81 | 52.18 | 51.78 | 51.92 | 5,288,524 | +0.29(+0.57%) |
Aug 12, 2016 | 51.85 | 51.90 | 51.33 | 51.62 | 5,897,623 | -0.26(-0.49%) |
Aug 11, 2016 | 50.87 | 52.03 | 50.74 | 51.88 | 10,431,389 | +1.46(+2.90%) |
Aug 10, 2016 | 51.17 | 51.38 | 50.36 | 50.42 | 7,524,853 | -0.59(-1.15%) |
Aug 09, 2016 | 51.28 | 51.43 | 50.93 | 51.00 | 8,796,491 | -0.19(-0.38%) |
Aug 08, 2016 | 51.33 | 51.57 | 50.92 | 51.19 | 6,896,669 | +0.12(+0.23%) |
Aug 05, 2016 | 50.59 | 51.27 | 50.45 | 51.07 | 8,214,908 | +0.97(+1.93%) |
Aug 04, 2016 | 50.26 | 50.82 | 49.98 | 50.11 | 9,489,382 | +0.04(+0.07%) |
Aug 03, 2016 | 49.89 | 50.47 | 49.64 | 50.07 | 10,591,955 | -0.16(-0.31%) |
Aug 02, 2016 | 50.51 | 50.55 | 50.10 | 50.22 | 7,813,702 | -0.45(-0.88%) |
Aug 01, 2016 | 50.96 | 51.09 | 50.57 | 50.67 | 6,854,421 | -0.08(-0.16%) |
Jul 29, 2016 | 50.54 | 50.90 | 50.49 | 50.75 | 6,947,480 | +0.05(+0.09%) |
Jul 28, 2016 | 50.84 | 51.04 | 50.28 | 50.71 | 10,469,223 | -0.31(-0.61%) |
Jul 27, 2016 | 51.67 | 52.13 | 50.73 | 51.02 | 11,257,628 | -0.53(-1.03%) |
Jul 26, 2016 | 52.31 | 52.92 | 51.44 | 51.55 | 9,345,683 | -0.70(-1.35%) |
Jul 25, 2016 | 52.01 | 52.26 | 51.63 | 52.25 | 7,934,523 | +0.37(+0.72%) |
Jul 22, 2016 | 51.96 | 52.09 | 51.60 | 51.88 | 9,420,211 | -0.24(-0.46%) |
Jul 21, 2016 | 53.03 | 53.07 | 51.73 | 52.12 | 9,094,792 | -0.70(-1.33%) |
Jul 20, 2016 | 53.03 | 53.13 | 52.80 | 52.82 | 6,421,479 | +0.00(+0.00%) |
Jul 19, 2016 | 52.55 | 52.83 | 52.26 | 52.82 | 8,138,576 | +0.02(+0.03%) |
Jul 18, 2016 | 53.04 | 53.19 | 52.80 | 52.80 | 7,083,710 | -0.12(-0.22%) |
Jul 15, 2016 | 53.58 | 53.83 | 52.92 | 52.92 | 10,087,748 | -0.57(-1.06%) |
Jul 14, 2016 | 53.32 | 53.59 | 53.18 | 53.49 | 8,188,435 | +0.46(+0.86%) |
Jul 13, 2016 | 53.21 | 53.44 | 52.79 | 53.03 | 9,979,484 | -0.06(-0.12%) |
Jul 12, 2016 | 52.21 | 53.22 | 52.19 | 53.10 | 12,208,054 | +1.12(+2.16%) |
Jul 11, 2016 | 51.97 | 52.34 | 51.86 | 51.97 | 8,881,417 | +0.10(+0.19%) |
Jul 08, 2016 | 51.30 | 51.96 | 51.14 | 51.87 | 9,454,323 | +0.73(+1.43%) |
Jul 07, 2016 | 51.03 | 51.19 | 50.81 | 51.14 | 7,597,363 | +0.11(+0.21%) |
Jul 06, 2016 | 50.19 | 51.04 | 50.13 | 51.03 | 8,598,474 | +0.55(+1.09%) |
Jul 05, 2016 | 50.61 | 51.12 | 50.31 | 50.48 | 11,213,961 | -0.37(-0.74%) |
Jul 01, 2016 | 50.36 | 50.86 | 50.86 | 50.86 | 10,153,242 | +0.37(+0.74%) |
Jun 30, 2016 | 50.56 | 50.69 | 49.93 | 50.48 | 18,972,764 | +0.06(+0.13%) |
Jun 29, 2016 | 49.84 | 50.43 | 48.37 | 50.42 | 39,456,456 | +1.87(+3.84%) |
Jun 28, 2016 | 47.59 | 48.65 | 47.16 | 48.55 | 22,729,784 | +1.10(+2.31%) |
Jun 27, 2016 | 47.55 | 48.03 | 47.07 | 47.45 | 16,811,342 | -0.64(-1.33%) |
Jun 24, 2016 | 47.88 | 48.80 | 47.72 | 48.09 | 20,209,148 | -1.40(-2.83%) |
Jun 23, 2016 | 50.40 | 50.46 | 49.34 | 49.49 | 12,264,314 | -0.41(-0.82%) |
Jun 22, 2016 | 50.30 | 50.43 | 49.87 | 49.90 | 7,674,878 | -0.18(-0.37%) |
Jun 21, 2016 | 49.80 | 50.38 | 49.79 | 50.09 | 9,052,213 | +0.38(+0.75%) |
Jun 20, 2016 | 49.59 | 50.43 | 49.59 | 49.71 | 9,217,503 | +0.59(+1.21%) |
Jun 17, 2016 | 48.88 | 49.26 | 48.61 | 49.12 | 12,036,251 | +0.22(+0.45%) |
Jun 16, 2016 | 48.96 | 49.04 | 48.41 | 48.90 | 15,804,840 | -0.77(-1.55%) |
Jun 15, 2016 | 49.60 | 50.35 | 49.60 | 49.67 | 8,199,429 | +0.17(+0.35%) |
Jun 14, 2016 | 49.91 | 50.24 | 49.46 | 49.49 | 10,481,726 | -0.72(-1.44%) |
Jun 13, 2016 | 50.30 | 50.88 | 50.19 | 50.22 | 9,384,491 | -0.18(-0.36%) |
Jun 10, 2016 | 49.97 | 50.63 | 49.89 | 50.40 | 13,322,744 | +0.16(+0.31%) |
Jun 09, 2016 | 49.48 | 50.33 | 49.27 | 50.24 | 12,695,291 | +0.75(+1.52%) |
Jun 08, 2016 | 49.23 | 49.69 | 49.07 | 49.49 | 13,196,387 | +0.52(+1.06%) |
Jun 07, 2016 | 49.53 | 49.70 | 48.97 | 48.97 | 14,580,352 | -0.69(-1.38%) |
Jun 06, 2016 | 49.17 | 49.88 | 49.10 | 49.66 | 15,099,060 | +0.78(+1.59%) |
Jun 03, 2016 | 49.65 | 49.90 | 48.83 | 48.88 | 18,880,142 | -0.99(-1.98%) |
Jun 02, 2016 | 49.58 | 50.00 | 49.58 | 49.87 | 15,200,048 | -0.22(-0.44%) |