Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 58.44 | 58.48 | 58.21 | 58.26 | 25,277,646 | -0.23(-0.39%) |
Aug 30, 2016 | 58.45 | 58.55 | 58.32 | 58.49 | 24,045,980 | +0.03(+0.06%) |
Aug 29, 2016 | 58.25 | 58.49 | 58.23 | 58.45 | 14,936,022 | +0.29(+0.50%) |
Aug 26, 2016 | 58.20 | 58.47 | 58.06 | 58.16 | 15,693,256 | -0.07(-0.12%) |
Aug 25, 2016 | 58.16 | 58.30 | 58.14 | 58.23 | 11,136,155 | +0.11(+0.19%) |
Aug 24, 2016 | 58.28 | 58.31 | 58.12 | 58.12 | 9,904,667 | -0.16(-0.28%) |
Aug 23, 2016 | 58.24 | 58.34 | 58.18 | 58.28 | 11,126,636 | +0.19(+0.34%) |
Aug 22, 2016 | 58.12 | 58.16 | 57.99 | 58.09 | 7,983,928 | -0.09(-0.16%) |
Aug 19, 2016 | 58.28 | 58.33 | 58.16 | 58.18 | 11,123,140 | -0.17(-0.30%) |
Aug 18, 2016 | 58.18 | 58.36 | 58.14 | 58.36 | 12,773,390 | +0.23(+0.39%) |
Aug 17, 2016 | 58.09 | 58.16 | 58.00 | 58.13 | 21,043,436 | +0.08(+0.14%) |
Aug 16, 2016 | 58.19 | 58.19 | 58.02 | 58.05 | 12,061,269 | -0.12(-0.20%) |
Aug 15, 2016 | 58.12 | 58.20 | 58.01 | 58.17 | 13,984,037 | +0.17(+0.30%) |
Aug 12, 2016 | 57.91 | 58.01 | 57.87 | 57.99 | 5,947,789 | +0.05(+0.08%) |
Aug 11, 2016 | 57.90 | 58.03 | 57.85 | 57.95 | 10,019,670 | +0.14(+0.24%) |
Aug 10, 2016 | 57.93 | 57.95 | 57.79 | 57.81 | 10,790,280 | -0.11(-0.19%) |
Aug 09, 2016 | 57.75 | 57.95 | 57.73 | 57.91 | 20,496,480 | +0.20(+0.35%) |
Aug 08, 2016 | 57.59 | 57.74 | 57.52 | 57.71 | 16,074,279 | +0.24(+0.41%) |
Aug 05, 2016 | 57.54 | 57.64 | 57.46 | 57.48 | 18,327,424 | +0.13(+0.22%) |
Aug 04, 2016 | 57.20 | 57.42 | 57.11 | 57.35 | 17,608,780 | +0.36(+0.64%) |
Aug 03, 2016 | 56.78 | 57.04 | 56.75 | 56.99 | 20,438,990 | +0.26(+0.45%) |
Aug 02, 2016 | 56.79 | 56.85 | 56.64 | 56.73 | 32,681,278 | -0.08(-0.14%) |
Aug 01, 2016 | 57.09 | 57.10 | 56.77 | 56.81 | 27,287,272 | -0.32(-0.56%) |
Jul 29, 2016 | 56.98 | 57.15 | 56.85 | 57.13 | 22,726,752 | +0.05(+0.09%) |
Jul 28, 2016 | 57.20 | 57.20 | 57.02 | 57.08 | 26,861,274 | -0.24(-0.42%) |
Jul 27, 2016 | 57.25 | 57.34 | 57.09 | 57.32 | 17,536,840 | +0.17(+0.30%) |
Jul 26, 2016 | 57.33 | 57.36 | 57.11 | 57.15 | 21,366,606 | -0.22(-0.38%) |
Jul 25, 2016 | 57.59 | 57.59 | 57.31 | 57.37 | 22,077,896 | -0.27(-0.48%) |
Jul 22, 2016 | 57.40 | 57.70 | 57.35 | 57.64 | 15,731,940 | +0.25(+0.44%) |
Jul 21, 2016 | 57.38 | 57.58 | 57.35 | 57.39 | 16,840,512 | -0.08(-0.14%) |
Jul 20, 2016 | 57.40 | 57.52 | 57.29 | 57.47 | 10,834,398 | +0.15(+0.26%) |
Jul 19, 2016 | 57.35 | 57.44 | 57.22 | 57.32 | 10,987,354 | -0.15(-0.27%) |
Jul 18, 2016 | 57.31 | 57.49 | 57.28 | 57.47 | 11,133,193 | +0.19(+0.34%) |
Jul 15, 2016 | 57.43 | 57.49 | 57.26 | 57.28 | 13,699,318 | -0.11(-0.20%) |
Jul 14, 2016 | 57.46 | 57.47 | 57.26 | 57.39 | 11,607,312 | +0.11(+0.20%) |
Jul 13, 2016 | 57.44 | 57.46 | 57.20 | 57.28 | 19,494,336 | -0.17(-0.29%) |
Jul 12, 2016 | 57.57 | 57.74 | 57.43 | 57.45 | 24,030,058 | +0.16(+0.28%) |
Jul 11, 2016 | 57.29 | 57.47 | 57.27 | 57.29 | 27,377,580 | +0.03(+0.06%) |
Jul 08, 2016 | 56.74 | 57.29 | 56.50 | 57.25 | 31,985,256 | +0.75(+1.33%) |
Jul 07, 2016 | 56.44 | 56.59 | 56.36 | 56.50 | 19,521,064 | +0.07(+0.13%) |
Jul 06, 2016 | 56.11 | 56.44 | 56.02 | 56.43 | 14,361,911 | +0.25(+0.44%) |
Jul 05, 2016 | 56.39 | 56.39 | 56.09 | 56.18 | 18,056,634 | -0.32(-0.57%) |
Jul 01, 2016 | 56.39 | 56.50 | 56.50 | 56.50 | 24,431,816 | +0.11(+0.20%) |
Jun 30, 2016 | 55.97 | 56.46 | 55.89 | 56.39 | 39,508,836 | +0.38(+0.68%) |
Jun 29, 2016 | 55.65 | 56.13 | 55.62 | 56.01 | 35,453,136 | +0.70(+1.26%) |
Jun 28, 2016 | 55.15 | 55.33 | 55.05 | 55.31 | 20,892,884 | +0.69(+1.26%) |
Jun 27, 2016 | 55.26 | 55.30 | 54.60 | 54.63 | 41,877,212 | -0.80(-1.44%) |
Jun 24, 2016 | 55.25 | 55.97 | 55.19 | 55.43 | 47,187,084 | -0.93(-1.64%) |
Jun 23, 2016 | 56.19 | 56.35 | 56.14 | 56.35 | 14,899,822 | +0.41(+0.74%) |
Jun 22, 2016 | 55.92 | 56.00 | 55.85 | 55.94 | 16,157,066 | +0.05(+0.10%) |
Jun 21, 2016 | 55.77 | 55.91 | 55.68 | 55.89 | 18,236,642 | +0.21(+0.38%) |
Jun 20, 2016 | 55.75 | 55.91 | 55.61 | 55.67 | 20,079,090 | +0.33(+0.59%) |
Jun 17, 2016 | 55.32 | 55.48 | 55.30 | 55.35 | 24,202,544 | +0.04(+0.07%) |
Jun 16, 2016 | 55.16 | 55.36 | 54.89 | 55.31 | 28,831,168 | +0.03(+0.05%) |
Jun 15, 2016 | 55.43 | 55.51 | 55.24 | 55.28 | 21,332,338 | +0.03(+0.05%) |
Jun 14, 2016 | 55.35 | 55.42 | 55.11 | 55.25 | 30,908,836 | -0.19(-0.34%) |
Jun 13, 2016 | 55.59 | 55.80 | 55.44 | 55.44 | 25,921,006 | -0.37(-0.67%) |
Jun 10, 2016 | 55.86 | 55.94 | 55.70 | 55.81 | 22,919,962 | -0.27(-0.49%) |
Jun 09, 2016 | 56.31 | 56.23 | 56.02 | 56.09 | 16,804,634 | -0.22(-0.39%) |
Jun 08, 2016 | 56.16 | 56.32 | 56.16 | 56.31 | 22,008,096 | +0.21(+0.38%) |
Jun 07, 2016 | 55.91 | 56.16 | 55.88 | 56.09 | 27,671,746 | +0.25(+0.44%) |
Jun 06, 2016 | 55.78 | 55.88 | 55.67 | 55.85 | 24,221,120 | +0.25(+0.44%) |
Jun 03, 2016 | 55.55 | 55.63 | 55.41 | 55.60 | 19,665,362 | +0.10(+0.18%) |
Jun 02, 2016 | 55.39 | 55.53 | 55.33 | 55.50 | 18,202,256 | +0.01(+0.02%) |