Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.16 | 56.70 | 55.97 | 56.17 | 6,278,585 | -0.16(-0.28%) |
Aug 30, 2016 | 56.86 | 56.93 | 56.11 | 56.33 | 5,037,558 | -0.53(-0.93%) |
Aug 29, 2016 | 56.37 | 56.93 | 56.26 | 56.86 | 4,988,281 | +0.56(+1.00%) |
Aug 26, 2016 | 56.65 | 57.22 | 56.09 | 56.30 | 6,276,316 | -0.37(-0.65%) |
Aug 25, 2016 | 57.15 | 57.70 | 56.49 | 56.67 | 6,331,141 | -0.74(-1.28%) |
Aug 24, 2016 | 57.01 | 57.58 | 56.97 | 57.41 | 7,222,262 | +0.54(+0.96%) |
Aug 23, 2016 | 56.49 | 57.22 | 56.49 | 56.86 | 7,025,545 | +0.53(+0.94%) |
Aug 22, 2016 | 56.26 | 56.49 | 55.88 | 56.33 | 5,683,508 | +0.22(+0.38%) |
Aug 19, 2016 | 56.11 | 56.60 | 56.01 | 56.12 | 7,410,481 | -0.14(-0.26%) |
Aug 18, 2016 | 56.37 | 56.59 | 55.41 | 56.26 | 14,557,776 | -0.26(-0.47%) |
Aug 17, 2016 | 56.41 | 57.34 | 55.94 | 56.53 | 24,503,838 | -3.88(-6.43%) |
Aug 16, 2016 | 60.41 | 60.88 | 60.12 | 60.41 | 8,647,009 | -0.04(-0.07%) |
Aug 15, 2016 | 60.49 | 61.01 | 60.24 | 60.45 | 6,713,945 | +0.26(+0.43%) |
Aug 12, 2016 | 59.04 | 60.31 | 58.96 | 60.19 | 8,401,787 | +1.43(+2.43%) |
Aug 11, 2016 | 59.67 | 59.69 | 58.38 | 58.76 | 7,947,809 | +0.76(+1.31%) |
Aug 10, 2016 | 57.87 | 58.26 | 57.70 | 58.00 | 5,084,895 | +0.35(+0.61%) |
Aug 09, 2016 | 58.45 | 58.45 | 56.96 | 57.65 | 9,436,498 | -1.90(-3.19%) |
Aug 08, 2016 | 59.55 | 59.96 | 59.19 | 59.55 | 3,806,311 | +0.05(+0.08%) |
Aug 05, 2016 | 59.16 | 59.64 | 59.02 | 59.50 | 3,849,644 | +0.64(+1.08%) |
Aug 04, 2016 | 58.76 | 59.13 | 58.58 | 58.87 | 3,898,431 | +0.03(+0.05%) |
Aug 03, 2016 | 58.13 | 58.84 | 57.29 | 58.83 | 6,914,634 | +0.17(+0.28%) |
Aug 02, 2016 | 60.31 | 60.69 | 58.51 | 58.67 | 6,388,206 | -1.29(-2.15%) |
Aug 01, 2016 | 59.42 | 59.99 | 59.29 | 59.95 | 4,808,842 | +0.14(+0.24%) |
Jul 29, 2016 | 59.47 | 59.85 | 59.18 | 59.81 | 6,258,305 | +0.43(+0.72%) |
Jul 28, 2016 | 59.58 | 59.73 | 58.79 | 59.38 | 5,246,848 | -0.37(-0.61%) |
Jul 27, 2016 | 60.64 | 60.64 | 59.58 | 59.75 | 3,982,011 | -0.77(-1.27%) |
Jul 26, 2016 | 60.64 | 61.44 | 60.37 | 60.52 | 6,331,622 | -0.06(-0.10%) |
Jul 25, 2016 | 59.50 | 60.61 | 59.45 | 60.58 | 5,299,711 | +1.10(+1.84%) |
Jul 22, 2016 | 59.15 | 59.55 | 58.89 | 59.49 | 3,166,927 | +0.46(+0.78%) |
Jul 21, 2016 | 59.08 | 59.30 | 58.87 | 59.02 | 4,136,097 | -0.11(-0.19%) |
Jul 20, 2016 | 58.91 | 59.15 | 58.72 | 59.14 | 3,529,422 | +0.42(+0.72%) |
Jul 19, 2016 | 58.67 | 58.77 | 58.29 | 58.72 | 5,359,801 | -0.01(-0.01%) |
Jul 18, 2016 | 57.87 | 58.77 | 57.87 | 58.72 | 4,852,203 | +0.73(+1.26%) |
Jul 15, 2016 | 58.35 | 58.59 | 57.56 | 57.99 | 6,555,888 | -0.36(-0.61%) |
Jul 14, 2016 | 58.43 | 58.93 | 58.35 | 58.35 | 6,047,971 | +0.25(+0.44%) |
Jul 13, 2016 | 58.37 | 58.63 | 58.03 | 58.10 | 4,543,217 | -0.28(-0.48%) |
Jul 12, 2016 | 57.56 | 58.44 | 57.52 | 58.37 | 8,373,309 | +0.78(+1.35%) |
Jul 11, 2016 | 56.69 | 57.74 | 56.65 | 57.60 | 6,629,254 | +0.98(+1.72%) |
Jul 08, 2016 | 56.11 | 56.83 | 55.65 | 56.62 | 5,888,486 | +0.97(+1.74%) |
Jul 07, 2016 | 55.94 | 56.31 | 55.38 | 55.65 | 6,407,825 | -0.33(-0.60%) |
Jul 06, 2016 | 55.21 | 56.01 | 55.13 | 55.98 | 4,921,702 | +0.61(+1.10%) |
Jul 05, 2016 | 55.58 | 55.75 | 55.09 | 55.37 | 4,170,259 | -0.25(-0.44%) |
Jul 01, 2016 | 55.29 | 55.62 | 55.62 | 55.62 | 6,304,128 | +0.18(+0.33%) |
Jun 30, 2016 | 55.74 | 55.81 | 55.10 | 55.44 | 8,189,383 | -0.14(-0.26%) |
Jun 29, 2016 | 55.39 | 56.04 | 55.33 | 55.58 | 8,527,431 | +0.21(+0.37%) |
Jun 28, 2016 | 55.35 | 55.90 | 54.83 | 55.37 | 9,225,899 | +0.23(+0.42%) |
Jun 27, 2016 | 54.82 | 55.36 | 53.91 | 55.14 | 7,023,835 | +0.08(+0.14%) |
Jun 24, 2016 | 54.17 | 55.47 | 54.05 | 55.06 | 8,514,936 | -0.34(-0.62%) |
Jun 23, 2016 | 55.08 | 55.74 | 55.02 | 55.40 | 9,459,982 | +0.73(+1.34%) |
Jun 22, 2016 | 54.20 | 54.94 | 54.20 | 54.67 | 5,569,051 | +0.44(+0.82%) |
Jun 21, 2016 | 54.21 | 54.66 | 53.73 | 54.23 | 5,768,087 | +0.25(+0.46%) |
Jun 20, 2016 | 54.08 | 54.70 | 53.98 | 53.98 | 5,449,803 | +0.39(+0.73%) |
Jun 17, 2016 | 53.21 | 54.06 | 53.09 | 53.59 | 9,904,759 | +0.41(+0.78%) |
Jun 16, 2016 | 53.37 | 53.63 | 53.00 | 53.18 | 6,256,825 | -0.23(-0.43%) |
Jun 15, 2016 | 53.18 | 53.87 | 53.11 | 53.41 | 7,424,196 | +0.42(+0.79%) |
Jun 14, 2016 | 52.94 | 53.15 | 52.34 | 52.99 | 6,639,355 | -0.12(-0.22%) |
Jun 13, 2016 | 53.87 | 54.06 | 53.07 | 53.11 | 5,837,023 | -0.79(-1.46%) |
Jun 10, 2016 | 53.55 | 54.09 | 53.24 | 53.90 | 5,974,346 | +0.15(+0.28%) |
Jun 09, 2016 | 54.45 | 54.68 | 53.48 | 53.74 | 7,711,557 | -0.74(-1.36%) |
Jun 08, 2016 | 54.27 | 54.71 | 54.09 | 54.48 | 7,189,798 | +0.30(+0.56%) |
Jun 07, 2016 | 54.96 | 55.29 | 54.19 | 54.18 | 6,769,668 | -0.45(-0.83%) |
Jun 06, 2016 | 54.48 | 54.96 | 54.17 | 54.63 | 7,083,163 | +0.13(+0.23%) |
Jun 03, 2016 | 54.29 | 54.81 | 54.05 | 54.51 | 9,132,445 | +0.26(+0.48%) |
Jun 02, 2016 | 53.78 | 54.32 | 53.78 | 54.25 | 17,209,450 | -0.07(-0.13%) |