Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.56 | 54.80 | 53.79 | 54.18 | 793,286 | -0.37(-0.69%) |
Aug 30, 2016 | 54.69 | 54.82 | 54.27 | 54.55 | 414,315 | -0.13(-0.24%) |
Aug 29, 2016 | 54.54 | 54.97 | 54.54 | 54.68 | 419,526 | +0.07(+0.14%) |
Aug 26, 2016 | 54.32 | 54.99 | 54.13 | 54.61 | 550,560 | +0.34(+0.62%) |
Aug 25, 2016 | 53.86 | 54.52 | 53.77 | 54.27 | 996,063 | +0.21(+0.38%) |
Aug 24, 2016 | 54.15 | 54.40 | 53.93 | 54.07 | 1,059,951 | -0.08(-0.16%) |
Aug 23, 2016 | 53.92 | 54.20 | 53.78 | 54.15 | 1,023,580 | +0.31(+0.57%) |
Aug 22, 2016 | 53.62 | 53.92 | 53.41 | 53.84 | 1,001,568 | -0.04(-0.07%) |
Aug 19, 2016 | 53.91 | 54.08 | 53.40 | 53.88 | 1,054,808 | +0.01(+0.02%) |
Aug 18, 2016 | 53.79 | 54.12 | 53.72 | 53.87 | 1,147,389 | -0.04(-0.07%) |
Aug 17, 2016 | 54.34 | 54.38 | 53.67 | 53.91 | 1,209,233 | -0.61(-1.11%) |
Aug 16, 2016 | 54.69 | 54.83 | 54.39 | 54.51 | 1,204,144 | -0.45(-0.82%) |
Aug 15, 2016 | 54.81 | 55.24 | 54.61 | 54.96 | 1,145,216 | +0.36(+0.65%) |
Aug 12, 2016 | 54.50 | 54.71 | 54.35 | 54.61 | 589,780 | -0.07(-0.14%) |
Aug 11, 2016 | 54.84 | 54.90 | 54.43 | 54.68 | 599,391 | +0.07(+0.14%) |
Aug 10, 2016 | 54.51 | 54.91 | 54.38 | 54.61 | 511,242 | +0.00(+0.00%) |
Aug 09, 2016 | 53.87 | 54.74 | 53.77 | 54.61 | 800,352 | +0.65(+1.21%) |
Aug 08, 2016 | 54.27 | 54.27 | 53.57 | 53.95 | 820,756 | -0.32(-0.59%) |
Aug 05, 2016 | 54.16 | 54.42 | 52.65 | 54.27 | 867,558 | +0.26(+0.48%) |
Aug 04, 2016 | 54.61 | 54.86 | 53.87 | 54.01 | 1,057,570 | -0.70(-1.28%) |
Aug 03, 2016 | 53.73 | 56.15 | 53.27 | 54.71 | 2,263,044 | +1.63(+3.06%) |
Aug 02, 2016 | 54.43 | 54.77 | 53.02 | 53.08 | 1,326,137 | -1.21(-2.22%) |
Aug 01, 2016 | 54.20 | 54.64 | 54.15 | 54.29 | 785,502 | +0.29(+0.54%) |
Jul 29, 2016 | 54.04 | 54.22 | 53.73 | 54.00 | 1,211,412 | +0.07(+0.14%) |
Jul 28, 2016 | 54.14 | 54.36 | 53.77 | 53.93 | 753,887 | -0.21(-0.38%) |
Jul 27, 2016 | 54.35 | 54.39 | 53.78 | 54.13 | 636,033 | -0.16(-0.29%) |
Jul 26, 2016 | 53.96 | 54.31 | 53.25 | 54.29 | 1,038,409 | +0.21(+0.40%) |
Jul 25, 2016 | 53.92 | 54.33 | 53.73 | 54.07 | 953,804 | -0.04(-0.07%) |
Jul 22, 2016 | 54.34 | 54.43 | 53.95 | 54.11 | 1,646,017 | -0.08(-0.16%) |
Jul 21, 2016 | 54.23 | 54.56 | 54.07 | 54.20 | 576,938 | -0.22(-0.41%) |
Jul 20, 2016 | 54.53 | 54.68 | 53.43 | 54.42 | 445,380 | +0.23(+0.43%) |
Jul 19, 2016 | 54.15 | 54.24 | 53.71 | 54.19 | 465,356 | +0.04(+0.07%) |
Jul 18, 2016 | 54.66 | 55.07 | 53.95 | 54.15 | 971,923 | +0.25(+0.47%) |
Jul 15, 2016 | 53.91 | 54.33 | 53.73 | 53.90 | 494,671 | -0.10(-0.19%) |
Jul 14, 2016 | 53.89 | 54.18 | 53.65 | 54.00 | 518,098 | +0.36(+0.66%) |
Jul 13, 2016 | 53.68 | 53.90 | 52.80 | 53.64 | 612,108 | +0.20(+0.37%) |
Jul 12, 2016 | 53.26 | 53.86 | 52.89 | 53.45 | 694,935 | +0.41(+0.78%) |
Jul 11, 2016 | 51.95 | 53.17 | 51.93 | 53.04 | 919,202 | +1.41(+2.73%) |
Jul 08, 2016 | 51.81 | 51.16 | 51.37 | 51.63 | 1,467,446 | +0.47(+0.91%) |
Jul 07, 2016 | 51.07 | 51.36 | 50.92 | 51.16 | 736,296 | +0.04(+0.07%) |
Jul 05, 2016 | 51.57 | 51.66 | 51.05 | 51.12 | 796,610 | -1.07(-2.04%) |
Jul 01, 2016 | 51.69 | 52.19 | 52.19 | 52.19 | 877,660 | +0.34(+0.65%) |
Jun 30, 2016 | 51.35 | 51.90 | 51.14 | 51.85 | 1,057,858 | +0.83(+1.63%) |
Jun 29, 2016 | 50.92 | 51.20 | 50.63 | 51.02 | 659,378 | +0.76(+1.51%) |
Jun 28, 2016 | 49.94 | 50.54 | 49.82 | 50.26 | 1,144,935 | +0.70(+1.41%) |
Jun 27, 2016 | 50.21 | 50.33 | 48.99 | 49.56 | 1,211,445 | -1.43(-2.80%) |
Jun 24, 2016 | 50.40 | 51.34 | 50.40 | 50.99 | 2,147,094 | -1.36(-2.61%) |
Jun 23, 2016 | 52.22 | 53.23 | 52.05 | 52.36 | 1,385,434 | +0.50(+0.97%) |
Jun 22, 2016 | 52.43 | 53.53 | 51.83 | 51.85 | 1,132,208 | -0.65(-1.25%) |
Jun 21, 2016 | 52.28 | 52.84 | 52.24 | 52.50 | 550,629 | +0.07(+0.12%) |
Jun 20, 2016 | 51.94 | 52.76 | 51.85 | 52.44 | 588,510 | +1.12(+2.18%) |
Jun 17, 2016 | 51.66 | 51.86 | 51.07 | 51.32 | 4,230,935 | -0.62(-1.19%) |
Jun 16, 2016 | 52.02 | 52.20 | 51.64 | 51.93 | 1,035,007 | -0.13(-0.24%) |
Jun 15, 2016 | 52.34 | 52.56 | 51.85 | 52.06 | 777,647 | -0.01(-0.02%) |
Jun 14, 2016 | 52.13 | 52.40 | 51.80 | 52.07 | 913,544 | -0.07(-0.14%) |
Jun 13, 2016 | 52.52 | 52.99 | 51.43 | 52.14 | 1,210,552 | -1.03(-1.93%) |
Jun 10, 2016 | 53.91 | 54.07 | 53.12 | 53.17 | 823,267 | -1.03(-1.89%) |
Jun 09, 2016 | 53.38 | 54.21 | 52.85 | 54.20 | 1,177,144 | +1.19(+2.25%) |
Jun 08, 2016 | 52.87 | 53.56 | 52.62 | 53.00 | 610,816 | +0.19(+0.35%) |
Jun 07, 2016 | 52.81 | 53.27 | 52.74 | 52.82 | 515,387 | +0.14(+0.27%) |
Jun 06, 2016 | 52.03 | 52.73 | 51.87 | 52.68 | 724,541 | +0.51(+0.98%) |
Jun 03, 2016 | 51.97 | 52.30 | 51.35 | 52.16 | 1,179,597 | +0.06(+0.11%) |
Jun 02, 2016 | 51.62 | 52.12 | 51.44 | 52.11 | 584,337 | +0.48(+0.92%) |