Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 55.77 | 56.32 | 55.58 | 55.79 | 6,321,804 | -0.16(-0.28%) |
Aug 30, 2016 | 56.47 | 56.55 | 55.73 | 55.95 | 5,072,234 | -0.52(-0.93%) |
Aug 29, 2016 | 55.98 | 56.55 | 55.88 | 56.47 | 5,022,619 | +0.56(+1.00%) |
Aug 26, 2016 | 56.26 | 56.83 | 55.70 | 55.92 | 6,319,519 | -0.37(-0.65%) |
Aug 25, 2016 | 56.76 | 57.31 | 56.11 | 56.28 | 6,374,722 | -0.73(-1.28%) |
Aug 24, 2016 | 56.62 | 57.18 | 56.59 | 57.01 | 7,271,977 | +0.54(+0.96%) |
Aug 23, 2016 | 56.11 | 56.83 | 56.11 | 56.47 | 7,073,905 | +0.52(+0.94%) |
Aug 22, 2016 | 55.88 | 56.10 | 55.50 | 55.95 | 5,722,631 | +0.21(+0.39%) |
Aug 19, 2016 | 55.73 | 56.21 | 55.63 | 55.73 | 7,461,492 | -0.14(-0.26%) |
Aug 18, 2016 | 55.98 | 56.20 | 55.04 | 55.88 | 14,657,985 | -0.26(-0.47%) |
Aug 17, 2016 | 56.02 | 56.95 | 55.56 | 56.14 | 24,672,512 | -3.85(-6.43%) |
Aug 16, 2016 | 60.00 | 60.47 | 59.71 | 60.00 | 8,706,531 | -0.04(-0.07%) |
Aug 15, 2016 | 60.07 | 60.59 | 59.83 | 60.03 | 6,760,161 | +0.25(+0.43%) |
Aug 12, 2016 | 58.64 | 59.90 | 58.56 | 59.78 | 8,459,622 | +1.42(+2.43%) |
Aug 11, 2016 | 59.26 | 59.28 | 57.98 | 58.36 | 8,002,518 | +0.76(+1.31%) |
Aug 10, 2016 | 57.47 | 57.86 | 57.30 | 57.60 | 5,119,898 | +0.35(+0.61%) |
Aug 09, 2016 | 58.05 | 58.05 | 56.57 | 57.26 | 9,501,456 | -1.88(-3.19%) |
Aug 08, 2016 | 59.14 | 59.55 | 58.79 | 59.14 | 3,832,512 | +0.05(+0.08%) |
Aug 05, 2016 | 58.76 | 59.23 | 58.62 | 59.09 | 3,876,143 | +0.63(+1.08%) |
Aug 04, 2016 | 58.35 | 58.72 | 58.18 | 58.46 | 3,925,266 | +0.03(+0.05%) |
Aug 03, 2016 | 57.73 | 58.44 | 56.90 | 58.43 | 6,962,232 | +0.17(+0.28%) |
Aug 02, 2016 | 59.90 | 60.28 | 58.11 | 58.27 | 6,432,180 | -1.28(-2.15%) |
Aug 01, 2016 | 59.02 | 59.58 | 58.88 | 59.54 | 4,841,944 | +0.14(+0.24%) |
Jul 29, 2016 | 59.06 | 59.45 | 58.78 | 59.40 | 6,301,385 | +0.43(+0.72%) |
Jul 28, 2016 | 59.17 | 59.32 | 58.39 | 58.98 | 5,282,966 | -0.36(-0.61%) |
Jul 27, 2016 | 60.23 | 60.23 | 59.17 | 59.34 | 4,009,422 | -0.76(-1.27%) |
Jul 26, 2016 | 60.23 | 61.02 | 59.95 | 60.10 | 6,375,207 | -0.06(-0.10%) |
Jul 25, 2016 | 59.09 | 60.19 | 59.04 | 60.17 | 5,336,192 | +1.09(+1.84%) |
Jul 22, 2016 | 58.75 | 59.14 | 58.49 | 59.08 | 3,188,727 | +0.46(+0.78%) |
Jul 21, 2016 | 58.68 | 58.90 | 58.47 | 58.62 | 4,164,568 | -0.11(-0.19%) |
Jul 20, 2016 | 58.51 | 58.75 | 58.32 | 58.73 | 3,553,718 | +0.42(+0.72%) |
Jul 19, 2016 | 58.27 | 58.37 | 57.89 | 58.31 | 5,396,696 | -0.01(-0.01%) |
Jul 18, 2016 | 57.47 | 58.37 | 57.47 | 58.32 | 4,885,603 | +0.73(+1.26%) |
Jul 15, 2016 | 57.95 | 58.19 | 57.17 | 57.60 | 6,601,016 | -0.35(-0.61%) |
Jul 14, 2016 | 58.03 | 58.53 | 57.95 | 57.95 | 6,089,602 | +0.25(+0.44%) |
Jul 13, 2016 | 57.97 | 58.23 | 57.64 | 57.70 | 4,574,490 | -0.28(-0.48%) |
Jul 12, 2016 | 57.16 | 58.04 | 57.12 | 57.97 | 8,430,948 | +0.77(+1.35%) |
Jul 11, 2016 | 56.30 | 57.34 | 56.26 | 57.20 | 6,674,887 | +0.97(+1.72%) |
Jul 08, 2016 | 55.73 | 56.44 | 55.27 | 56.23 | 5,929,020 | +0.96(+1.74%) |
Jul 07, 2016 | 55.56 | 55.92 | 55.00 | 55.27 | 6,451,934 | -0.33(-0.60%) |
Jul 06, 2016 | 54.84 | 55.62 | 54.76 | 55.60 | 4,955,581 | +0.61(+1.10%) |
Jul 05, 2016 | 55.20 | 55.36 | 54.71 | 54.99 | 4,198,965 | -0.24(-0.44%) |
Jul 01, 2016 | 54.92 | 55.24 | 55.24 | 55.24 | 6,347,523 | +0.18(+0.33%) |
Jun 30, 2016 | 55.36 | 55.43 | 54.73 | 55.06 | 8,245,755 | -0.14(-0.26%) |
Jun 29, 2016 | 55.01 | 55.66 | 54.95 | 55.20 | 8,586,131 | +0.21(+0.37%) |
Jun 28, 2016 | 54.97 | 55.52 | 54.45 | 54.99 | 9,289,407 | +0.23(+0.42%) |
Jun 27, 2016 | 54.45 | 54.98 | 53.54 | 54.77 | 7,072,184 | +0.08(+0.14%) |
Jun 24, 2016 | 53.80 | 55.09 | 53.69 | 54.69 | 8,573,550 | -0.34(-0.62%) |
Jun 23, 2016 | 54.70 | 55.36 | 54.64 | 55.03 | 9,525,101 | +0.73(+1.34%) |
Jun 22, 2016 | 53.83 | 54.57 | 53.83 | 54.30 | 5,607,386 | +0.44(+0.82%) |
Jun 21, 2016 | 53.84 | 54.28 | 53.36 | 53.86 | 5,807,792 | +0.24(+0.46%) |
Jun 20, 2016 | 53.71 | 54.32 | 53.61 | 53.61 | 5,487,317 | +0.39(+0.73%) |
Jun 17, 2016 | 52.84 | 53.69 | 52.73 | 53.23 | 9,972,939 | +0.41(+0.78%) |
Jun 16, 2016 | 53.01 | 53.26 | 52.64 | 52.82 | 6,299,895 | -0.23(-0.43%) |
Jun 15, 2016 | 52.82 | 53.50 | 52.75 | 53.05 | 7,475,301 | +0.42(+0.79%) |
Jun 14, 2016 | 52.57 | 52.79 | 51.99 | 52.63 | 6,685,058 | -0.12(-0.22%) |
Jun 13, 2016 | 53.50 | 53.69 | 52.71 | 52.75 | 5,877,202 | -0.78(-1.46%) |
Jun 10, 2016 | 53.19 | 53.72 | 52.87 | 53.53 | 6,015,471 | +0.15(+0.28%) |
Jun 09, 2016 | 54.08 | 54.31 | 53.12 | 53.38 | 7,764,640 | -0.73(-1.36%) |
Jun 08, 2016 | 53.90 | 54.34 | 53.72 | 54.11 | 7,239,290 | +0.30(+0.56%) |
Jun 07, 2016 | 54.58 | 54.92 | 53.82 | 53.81 | 6,816,268 | -0.45(-0.83%) |
Jun 06, 2016 | 54.11 | 54.58 | 53.80 | 54.26 | 7,131,921 | +0.13(+0.23%) |
Jun 03, 2016 | 53.92 | 54.43 | 53.68 | 54.13 | 9,195,309 | +0.26(+0.48%) |
Jun 02, 2016 | 53.42 | 53.95 | 53.42 | 53.87 | 17,327,914 | -0.07(-0.13%) |