Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.30 | 56.75 | 56.02 | 56.73 | 2,987,109 | +0.49(+0.87%) |
Aug 30, 2016 | 56.60 | 56.97 | 56.21 | 56.24 | 1,616,322 | -0.49(-0.86%) |
Aug 29, 2016 | 56.63 | 57.04 | 56.45 | 56.73 | 2,463,647 | +0.36(+0.64%) |
Aug 26, 2016 | 57.67 | 58.00 | 56.31 | 56.37 | 1,494,598 | -1.27(-2.20%) |
Aug 25, 2016 | 57.60 | 57.97 | 57.40 | 57.64 | 1,620,797 | +0.10(+0.17%) |
Aug 24, 2016 | 57.47 | 57.67 | 57.02 | 57.54 | 1,713,095 | -0.11(-0.18%) |
Aug 23, 2016 | 57.82 | 58.19 | 57.64 | 57.64 | 1,081,332 | -0.22(-0.38%) |
Aug 22, 2016 | 57.88 | 58.16 | 57.65 | 57.86 | 1,234,999 | +0.19(+0.33%) |
Aug 19, 2016 | 58.08 | 58.11 | 57.24 | 57.67 | 2,467,857 | -0.66(-1.14%) |
Aug 18, 2016 | 57.43 | 58.44 | 57.43 | 58.34 | 3,605,969 | +0.75(+1.31%) |
Aug 17, 2016 | 56.54 | 57.64 | 55.86 | 57.58 | 3,189,824 | +0.98(+1.73%) |
Aug 16, 2016 | 57.34 | 57.38 | 56.60 | 56.60 | 2,917,169 | -0.87(-1.52%) |
Aug 15, 2016 | 58.81 | 59.01 | 57.37 | 57.48 | 4,201,458 | -1.42(-2.41%) |
Aug 12, 2016 | 58.85 | 59.07 | 58.62 | 58.90 | 2,434,101 | +0.30(+0.51%) |
Aug 11, 2016 | 58.37 | 58.62 | 58.19 | 58.60 | 1,909,821 | +0.11(+0.19%) |
Aug 10, 2016 | 58.54 | 58.67 | 58.29 | 58.48 | 1,841,452 | +0.11(+0.19%) |
Aug 09, 2016 | 58.13 | 58.54 | 57.85 | 58.37 | 1,911,875 | +0.33(+0.57%) |
Aug 08, 2016 | 58.18 | 58.58 | 57.88 | 58.04 | 1,824,639 | -0.07(-0.13%) |
Aug 05, 2016 | 58.64 | 58.78 | 58.05 | 58.12 | 2,629,551 | -0.78(-1.32%) |
Aug 04, 2016 | 59.08 | 59.35 | 58.70 | 58.90 | 1,820,502 | -0.08(-0.14%) |
Aug 03, 2016 | 59.83 | 59.94 | 58.72 | 58.98 | 2,126,512 | -0.91(-1.52%) |
Aug 02, 2016 | 59.94 | 60.11 | 59.53 | 59.89 | 1,500,419 | -0.25(-0.42%) |
Aug 01, 2016 | 59.58 | 60.26 | 59.56 | 60.14 | 1,824,898 | +0.28(+0.47%) |
Jul 29, 2016 | 59.64 | 60.44 | 59.46 | 59.86 | 3,128,434 | +0.15(+0.25%) |
Jul 28, 2016 | 59.37 | 59.85 | 59.14 | 59.71 | 1,234,145 | +0.34(+0.57%) |
Jul 27, 2016 | 59.99 | 60.04 | 58.54 | 59.37 | 3,758,520 | -0.76(-1.27%) |
Jul 26, 2016 | 60.70 | 60.70 | 59.83 | 60.14 | 1,678,940 | -0.55(-0.91%) |
Jul 25, 2016 | 60.67 | 60.75 | 60.26 | 60.69 | 1,725,803 | +0.01(+0.01%) |
Jul 22, 2016 | 59.64 | 60.75 | 59.64 | 60.68 | 2,496,933 | +0.96(+1.61%) |
Jul 21, 2016 | 58.99 | 59.72 | 58.56 | 59.72 | 2,580,420 | +0.73(+1.24%) |
Jul 20, 2016 | 59.14 | 59.25 | 58.66 | 58.99 | 2,108,591 | -0.15(-0.25%) |
Jul 19, 2016 | 59.12 | 59.30 | 58.81 | 59.14 | 1,336,814 | +0.04(+0.06%) |
Jul 18, 2016 | 59.38 | 59.56 | 58.96 | 59.10 | 2,111,126 | -0.07(-0.11%) |
Jul 15, 2016 | 59.16 | 59.44 | 58.75 | 59.17 | 2,346,257 | +0.02(+0.04%) |
Jul 14, 2016 | 58.89 | 59.25 | 58.77 | 59.14 | 2,222,031 | -0.22(-0.38%) |
Jul 13, 2016 | 59.17 | 59.47 | 58.90 | 59.37 | 2,768,694 | +0.49(+0.83%) |
Jul 12, 2016 | 59.55 | 59.70 | 58.85 | 58.88 | 3,221,300 | -1.07(-1.78%) |
Jul 11, 2016 | 59.75 | 60.16 | 59.12 | 59.95 | 3,264,845 | -0.13(-0.22%) |
Jul 08, 2016 | 59.61 | 60.11 | 59.79 | 60.08 | 3,123,171 | +0.29(+0.49%) |
Jul 07, 2016 | 60.75 | 60.81 | 59.59 | 59.79 | 3,166,836 | -1.17(-1.91%) |
Jul 06, 2016 | 60.71 | 61.03 | 60.20 | 60.96 | 2,386,265 | -0.09(-0.15%) |
Jul 05, 2016 | 60.34 | 61.21 | 60.18 | 61.05 | 2,874,000 | +0.87(+1.44%) |
Jul 01, 2016 | 60.41 | 60.18 | 60.18 | 60.18 | 2,105,400 | +0.05(+0.09%) |
Jun 30, 2016 | 59.19 | 60.13 | 58.99 | 60.13 | 2,972,699 | +1.02(+1.73%) |
Jun 29, 2016 | 59.22 | 59.55 | 58.72 | 59.11 | 2,518,577 | -0.10(-0.16%) |
Jun 28, 2016 | 59.46 | 59.49 | 58.54 | 59.20 | 3,363,132 | -0.40(-0.66%) |
Jun 27, 2016 | 58.66 | 59.86 | 58.48 | 59.60 | 4,758,707 | +0.99(+1.68%) |
Jun 24, 2016 | 57.42 | 58.96 | 57.21 | 58.61 | 5,659,882 | +1.16(+2.02%) |
Jun 23, 2016 | 57.64 | 57.64 | 57.04 | 57.45 | 2,105,684 | -0.22(-0.39%) |
Jun 22, 2016 | 57.75 | 57.86 | 57.49 | 57.68 | 1,714,407 | -0.01(-0.01%) |
Jun 21, 2016 | 57.83 | 57.95 | 57.44 | 57.69 | 1,825,602 | +0.01(+0.01%) |
Jun 20, 2016 | 58.27 | 58.29 | 57.09 | 57.68 | 2,819,534 | -0.51(-0.87%) |
Jun 17, 2016 | 58.20 | 58.37 | 57.54 | 58.19 | 5,161,226 | -0.08(-0.14%) |
Jun 16, 2016 | 57.85 | 58.55 | 57.80 | 58.27 | 3,267,303 | +0.48(+0.83%) |
Jun 15, 2016 | 58.49 | 58.60 | 57.54 | 57.79 | 2,833,080 | -0.70(-1.20%) |
Jun 14, 2016 | 57.70 | 58.49 | 57.39 | 58.49 | 3,205,976 | +0.77(+1.33%) |
Jun 13, 2016 | 57.66 | 57.96 | 57.40 | 57.72 | 3,057,530 | +0.06(+0.10%) |
Jun 10, 2016 | 57.24 | 57.77 | 57.17 | 57.66 | 3,882,976 | +0.45(+0.78%) |
Jun 09, 2016 | 56.37 | 57.31 | 56.37 | 57.21 | 2,121,545 | +0.85(+1.51%) |
Jun 08, 2016 | 55.80 | 56.41 | 55.73 | 56.36 | 1,626,460 | +0.56(+1.00%) |
Jun 07, 2016 | 56.12 | 56.37 | 55.67 | 55.80 | 2,260,879 | -0.29(-0.52%) |
Jun 06, 2016 | 56.18 | 56.42 | 55.76 | 56.09 | 2,514,719 | -0.23(-0.41%) |
Jun 03, 2016 | 55.48 | 56.61 | 55.48 | 56.32 | 3,003,123 | +1.28(+2.32%) |
Jun 02, 2016 | 54.99 | 55.12 | 54.52 | 55.05 | 2,262,678 | -0.01(-0.01%) |