Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 58.29 | 58.51 | 57.75 | 58.39 | 5,372,794 | +0.12(+0.20%) |
Aug 30, 2016 | 58.56 | 58.74 | 57.96 | 58.27 | 4,240,863 | -0.06(-0.11%) |
Aug 29, 2016 | 57.87 | 58.56 | 57.69 | 58.34 | 4,687,928 | +0.65(+1.13%) |
Aug 26, 2016 | 58.11 | 58.31 | 57.44 | 57.69 | 4,069,930 | -0.19(-0.32%) |
Aug 25, 2016 | 57.87 | 58.01 | 57.66 | 57.87 | 4,766,503 | -0.14(-0.25%) |
Aug 24, 2016 | 58.63 | 58.87 | 57.92 | 58.01 | 4,636,685 | -0.46(-0.79%) |
Aug 23, 2016 | 58.52 | 59.01 | 58.49 | 58.48 | 3,989,150 | +0.28(+0.49%) |
Aug 22, 2016 | 58.34 | 58.35 | 57.84 | 58.19 | 3,628,657 | -0.15(-0.26%) |
Aug 19, 2016 | 58.29 | 58.47 | 57.93 | 58.34 | 3,125,955 | -0.09(-0.15%) |
Aug 18, 2016 | 58.34 | 58.57 | 58.11 | 58.43 | 3,153,243 | -0.04(-0.08%) |
Aug 17, 2016 | 58.30 | 58.63 | 57.95 | 58.48 | 3,430,831 | +0.34(+0.58%) |
Aug 16, 2016 | 58.42 | 58.47 | 58.12 | 58.14 | 3,151,162 | -0.29(-0.50%) |
Aug 15, 2016 | 58.11 | 58.60 | 58.11 | 58.43 | 3,523,023 | +0.22(+0.38%) |
Aug 12, 2016 | 58.01 | 58.33 | 57.88 | 58.21 | 2,362,935 | -0.09(-0.15%) |
Aug 11, 2016 | 57.87 | 58.46 | 57.77 | 58.30 | 2,751,927 | +0.66(+1.14%) |
Aug 10, 2016 | 58.25 | 58.32 | 57.50 | 57.64 | 3,238,066 | -0.58(-0.99%) |
Aug 09, 2016 | 58.61 | 58.77 | 58.02 | 58.22 | 4,157,490 | -0.39(-0.67%) |
Aug 08, 2016 | 58.61 | 58.98 | 58.41 | 58.61 | 3,654,483 | +0.28(+0.47%) |
Aug 05, 2016 | 57.46 | 58.50 | 57.29 | 58.34 | 5,462,868 | +1.41(+2.47%) |
Aug 04, 2016 | 56.87 | 57.00 | 56.55 | 56.93 | 4,133,261 | +0.10(+0.17%) |
Aug 03, 2016 | 56.54 | 57.00 | 56.51 | 56.83 | 3,408,292 | +0.32(+0.57%) |
Aug 02, 2016 | 56.95 | 57.18 | 56.27 | 56.51 | 2,842,684 | -0.59(-1.03%) |
Aug 01, 2016 | 57.42 | 57.64 | 56.95 | 57.10 | 3,272,774 | -0.29(-0.51%) |
Jul 29, 2016 | 57.60 | 57.64 | 57.13 | 57.39 | 4,192,503 | -0.29(-0.51%) |
Jul 28, 2016 | 57.30 | 57.85 | 57.04 | 57.69 | 3,418,914 | +0.18(+0.31%) |
Jul 27, 2016 | 57.22 | 57.82 | 57.16 | 57.51 | 3,558,740 | +0.20(+0.34%) |
Jul 26, 2016 | 57.36 | 57.47 | 56.96 | 57.31 | 3,084,072 | +0.04(+0.06%) |
Jul 25, 2016 | 57.16 | 57.36 | 57.02 | 57.28 | 3,437,205 | +0.04(+0.08%) |
Jul 22, 2016 | 56.45 | 57.28 | 56.42 | 57.23 | 4,563,898 | +0.76(+1.34%) |
Jul 21, 2016 | 56.80 | 57.32 | 55.98 | 56.47 | 10,710,508 | -0.93(-1.63%) |
Jul 20, 2016 | 57.24 | 57.69 | 56.54 | 57.41 | 9,335,329 | +0.28(+0.50%) |
Jul 19, 2016 | 56.71 | 57.13 | 56.54 | 57.12 | 4,313,489 | +0.15(+0.27%) |
Jul 18, 2016 | 56.95 | 57.09 | 56.57 | 56.97 | 3,661,502 | +0.19(+0.33%) |
Jul 15, 2016 | 56.94 | 57.08 | 56.37 | 56.79 | 4,128,370 | +0.15(+0.27%) |
Jul 14, 2016 | 56.68 | 56.98 | 56.45 | 56.63 | 4,961,237 | +0.45(+0.81%) |
Jul 13, 2016 | 56.07 | 56.40 | 55.77 | 56.18 | 4,366,375 | +0.09(+0.16%) |
Jul 12, 2016 | 55.76 | 56.39 | 55.76 | 56.09 | 5,090,028 | +0.75(+1.35%) |
Jul 11, 2016 | 55.16 | 55.61 | 55.08 | 55.34 | 3,834,891 | +0.60(+1.09%) |
Jul 08, 2016 | 54.03 | 54.84 | 53.25 | 54.75 | 6,478,880 | +1.50(+2.81%) |
Jul 07, 2016 | 52.96 | 53.71 | 52.87 | 53.25 | 5,702,739 | +0.29(+0.55%) |
Jul 06, 2016 | 52.31 | 53.18 | 51.86 | 52.96 | 6,159,927 | +0.29(+0.56%) |
Jul 05, 2016 | 53.62 | 53.77 | 52.49 | 52.66 | 5,516,822 | -1.37(-2.54%) |
Jul 01, 2016 | 54.10 | 54.03 | 54.03 | 54.03 | 4,679,678 | -0.06(-0.12%) |
Jun 30, 2016 | 53.30 | 54.10 | 52.37 | 54.10 | 9,586,681 | +1.01(+1.90%) |
Jun 29, 2016 | 51.60 | 53.15 | 51.52 | 53.09 | 7,050,572 | +1.80(+3.51%) |
Jun 28, 2016 | 51.60 | 51.92 | 50.63 | 51.29 | 9,362,477 | +0.20(+0.40%) |
Jun 27, 2016 | 52.57 | 52.57 | 50.79 | 51.09 | 8,557,709 | -2.12(-3.98%) |
Jun 24, 2016 | 53.58 | 54.66 | 53.15 | 53.21 | 12,189,768 | -2.83(-5.04%) |
Jun 23, 2016 | 55.67 | 56.05 | 55.34 | 56.03 | 4,091,440 | +1.15(+2.10%) |
Jun 22, 2016 | 55.18 | 55.49 | 54.82 | 54.88 | 3,908,846 | -0.30(-0.55%) |
Jun 21, 2016 | 55.19 | 55.35 | 54.70 | 55.18 | 3,793,561 | -0.01(-0.02%) |
Jun 20, 2016 | 55.50 | 56.17 | 55.13 | 55.19 | 4,841,668 | +0.39(+0.71%) |
Jun 17, 2016 | 54.86 | 55.31 | 54.58 | 54.80 | 7,361,560 | -0.06(-0.11%) |
Jun 16, 2016 | 53.99 | 55.02 | 53.74 | 54.86 | 6,257,763 | +0.45(+0.83%) |
Jun 15, 2016 | 54.45 | 55.07 | 53.91 | 54.41 | 6,750,191 | +0.31(+0.57%) |
Jun 14, 2016 | 56.33 | 56.40 | 53.49 | 54.10 | 13,910,671 | -2.30(-4.08%) |
Jun 13, 2016 | 57.41 | 57.48 | 56.37 | 56.40 | 6,641,019 | -1.15(-2.00%) |
Jun 10, 2016 | 57.81 | 58.01 | 57.33 | 57.56 | 4,446,587 | -0.66(-1.13%) |
Jun 09, 2016 | 58.22 | 58.27 | 57.49 | 58.21 | 4,384,818 | -0.49(-0.83%) |
Jun 08, 2016 | 58.41 | 58.98 | 58.41 | 58.70 | 2,936,130 | +0.33(+0.56%) |
Jun 07, 2016 | 58.60 | 59.00 | 58.36 | 58.37 | 4,266,331 | -0.04(-0.08%) |
Jun 06, 2016 | 58.07 | 58.65 | 58.03 | 58.41 | 4,420,419 | +0.40(+0.69%) |
Jun 03, 2016 | 58.05 | 58.31 | 57.38 | 58.02 | 4,912,686 | -0.81(-1.39%) |
Jun 02, 2016 | 58.34 | 58.83 | 58.11 | 58.83 | 3,446,014 | +0.44(+0.76%) |