Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.03 | 51.48 | 50.95 | 51.03 | 2,298,642 | -0.24(-0.47%) |
Aug 30, 2016 | 51.42 | 51.52 | 51.08 | 51.27 | 2,658,997 | -0.19(-0.37%) |
Aug 29, 2016 | 51.46 | 51.73 | 51.26 | 51.46 | 2,300,895 | +0.02(+0.04%) |
Aug 26, 2016 | 51.73 | 52.09 | 51.16 | 51.44 | 3,205,642 | -0.25(-0.48%) |
Aug 25, 2016 | 52.25 | 52.36 | 51.66 | 51.69 | 3,134,598 | -0.69(-1.32%) |
Aug 24, 2016 | 52.68 | 52.96 | 52.20 | 52.38 | 2,631,681 | -0.42(-0.80%) |
Aug 23, 2016 | 52.88 | 53.00 | 52.54 | 52.80 | 4,050,645 | +0.12(+0.23%) |
Aug 22, 2016 | 51.77 | 52.83 | 51.55 | 52.68 | 4,234,206 | +0.83(+1.60%) |
Aug 19, 2016 | 51.38 | 51.88 | 51.12 | 51.85 | 3,343,971 | +0.32(+0.62%) |
Aug 18, 2016 | 51.74 | 52.07 | 51.48 | 51.53 | 2,395,636 | -0.22(-0.43%) |
Aug 17, 2016 | 51.62 | 51.88 | 51.44 | 51.75 | 4,225,322 | +0.16(+0.31%) |
Aug 16, 2016 | 52.19 | 52.33 | 51.59 | 51.59 | 4,211,201 | -0.69(-1.32%) |
Aug 15, 2016 | 52.45 | 52.60 | 52.28 | 52.28 | 2,177,316 | -0.07(-0.13%) |
Aug 12, 2016 | 52.65 | 52.88 | 52.14 | 52.35 | 2,508,982 | -0.57(-1.08%) |
Aug 11, 2016 | 52.20 | 53.03 | 52.20 | 52.92 | 2,993,686 | +0.87(+1.67%) |
Aug 10, 2016 | 51.99 | 52.41 | 51.77 | 52.05 | 2,269,848 | +0.20(+0.39%) |
Aug 09, 2016 | 51.90 | 52.17 | 51.66 | 51.85 | 2,903,973 | -0.16(-0.31%) |
Aug 08, 2016 | 52.31 | 52.33 | 51.79 | 52.01 | 3,679,654 | -0.16(-0.31%) |
Aug 05, 2016 | 52.01 | 52.23 | 51.73 | 52.17 | 2,536,651 | +0.34(+0.66%) |
Aug 04, 2016 | 52.00 | 52.58 | 51.64 | 51.83 | 3,226,921 | -0.26(-0.50%) |
Aug 03, 2016 | 51.91 | 52.66 | 51.77 | 52.09 | 3,633,682 | +0.18(+0.35%) |
Aug 02, 2016 | 51.99 | 52.35 | 51.67 | 51.91 | 4,397,312 | -0.19(-0.36%) |
Aug 01, 2016 | 52.25 | 52.72 | 52.00 | 52.10 | 4,117,498 | -0.12(-0.23%) |
Jul 29, 2016 | 53.09 | 53.30 | 51.95 | 52.22 | 8,271,148 | -1.99(-3.67%) |
Jul 28, 2016 | 53.90 | 54.80 | 53.63 | 54.21 | 6,528,844 | +0.11(+0.20%) |
Jul 27, 2016 | 54.61 | 54.93 | 54.06 | 54.10 | 3,674,261 | -0.34(-0.62%) |
Jul 26, 2016 | 54.41 | 54.81 | 53.96 | 54.44 | 3,375,256 | +0.02(+0.04%) |
Jul 25, 2016 | 54.91 | 55.30 | 54.39 | 54.42 | 3,308,997 | -0.73(-1.32%) |
Jul 22, 2016 | 54.20 | 55.18 | 54.01 | 55.15 | 4,887,655 | +1.20(+2.22%) |
Jul 21, 2016 | 54.63 | 55.01 | 53.78 | 53.95 | 4,805,913 | -0.58(-1.06%) |
Jul 20, 2016 | 55.21 | 55.21 | 54.27 | 54.53 | 2,979,985 | -0.45(-0.82%) |
Jul 19, 2016 | 54.60 | 55.22 | 54.10 | 54.98 | 4,140,361 | +0.29(+0.53%) |
Jul 18, 2016 | 55.90 | 55.96 | 54.67 | 54.69 | 6,549,627 | -1.16(-2.08%) |
Jul 15, 2016 | 56.91 | 57.15 | 55.69 | 55.85 | 6,783,003 | -2.09(-3.61%) |
Jul 14, 2016 | 58.05 | 58.22 | 57.65 | 57.94 | 2,665,411 | +0.43(+0.75%) |
Jul 13, 2016 | 58.01 | 58.17 | 57.28 | 57.51 | 2,778,004 | -0.43(-0.74%) |
Jul 12, 2016 | 57.72 | 58.15 | 57.66 | 57.94 | 2,454,293 | +0.41(+0.71%) |
Jul 11, 2016 | 57.25 | 57.79 | 57.02 | 57.53 | 3,101,779 | +0.45(+0.79%) |
Jul 08, 2016 | 56.55 | 57.11 | 56.11 | 57.08 | 3,434,505 | +0.97(+1.73%) |
Jul 07, 2016 | 55.27 | 56.11 | 55.14 | 56.11 | 3,400,849 | +1.02(+1.85%) |
Jul 06, 2016 | 54.46 | 55.16 | 54.14 | 55.09 | 3,220,192 | +0.42(+0.77%) |
Jul 05, 2016 | 54.58 | 54.79 | 54.13 | 54.67 | 2,483,322 | -0.19(-0.35%) |
Jul 01, 2016 | 54.44 | 54.86 | 54.86 | 54.86 | 3,519,500 | +0.42(+0.77%) |
Jun 30, 2016 | 53.28 | 54.44 | 52.97 | 54.44 | 4,332,050 | +1.68(+3.18%) |
Jun 29, 2016 | 52.50 | 53.05 | 52.27 | 52.76 | 2,404,110 | +0.69(+1.33%) |
Jun 28, 2016 | 51.36 | 52.20 | 51.24 | 52.07 | 4,298,916 | +1.18(+2.32%) |
Jun 27, 2016 | 50.99 | 51.44 | 50.53 | 50.89 | 4,134,937 | -0.76(-1.47%) |
Jun 24, 2016 | 51.54 | 52.64 | 51.32 | 51.65 | 6,412,028 | -2.04(-3.80%) |
Jun 23, 2016 | 54.12 | 54.20 | 53.20 | 53.69 | 2,794,215 | +0.04(+0.07%) |
Jun 22, 2016 | 53.67 | 54.15 | 53.30 | 53.65 | 2,772,214 | +0.21(+0.39%) |
Jun 21, 2016 | 54.03 | 54.09 | 52.82 | 53.44 | 3,064,349 | -0.58(-1.07%) |
Jun 20, 2016 | 54.44 | 54.94 | 53.99 | 54.02 | 4,228,985 | +0.29(+0.54%) |
Jun 17, 2016 | 54.29 | 54.49 | 53.55 | 53.73 | 5,029,779 | -0.75(-1.38%) |
Jun 16, 2016 | 52.90 | 54.67 | 52.36 | 54.48 | 4,980,122 | +1.28(+2.41%) |
Jun 15, 2016 | 52.85 | 53.67 | 52.83 | 53.20 | 2,578,611 | +0.38(+0.72%) |
Jun 14, 2016 | 52.15 | 52.95 | 52.07 | 52.82 | 2,866,404 | +0.71(+1.36%) |
Jun 13, 2016 | 52.62 | 53.14 | 52.09 | 52.11 | 3,561,129 | -0.62(-1.18%) |
Jun 10, 2016 | 52.51 | 52.83 | 51.99 | 52.73 | 3,342,565 | -0.27(-0.51%) |
Jun 09, 2016 | 53.27 | 53.35 | 52.56 | 53.00 | 4,158,842 | -0.53(-0.99%) |
Jun 08, 2016 | 53.43 | 53.88 | 53.19 | 53.53 | 3,613,090 | +0.02(+0.04%) |
Jun 07, 2016 | 54.09 | 54.19 | 53.46 | 53.51 | 5,635,193 | -0.52(-0.96%) |
Jun 06, 2016 | 54.53 | 54.69 | 53.77 | 54.03 | 4,848,164 | -0.36(-0.66%) |
Jun 03, 2016 | 54.97 | 55.00 | 53.72 | 54.39 | 4,480,944 | -1.01(-1.82%) |
Jun 02, 2016 | 55.01 | 55.55 | 55.01 | 55.40 | 2,866,965 | +0.23(+0.42%) |