Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 65.38 | 65.52 | 64.64 | 64.88 | 1,965,893 | -0.55(-0.85%) |
Aug 30, 2016 | 66.01 | 66.23 | 65.35 | 65.43 | 2,321,131 | -0.91(-1.37%) |
Aug 29, 2016 | 67.11 | 67.31 | 66.31 | 66.34 | 2,542,767 | -0.53(-0.79%) |
Aug 26, 2016 | 66.52 | 68.01 | 66.39 | 66.87 | 4,340,280 | +0.25(+0.38%) |
Aug 25, 2016 | 67.15 | 67.73 | 65.83 | 66.61 | 8,194,266 | +4.01(+6.40%) |
Aug 24, 2016 | 62.80 | 63.61 | 62.48 | 62.61 | 2,781,714 | -0.24(-0.38%) |
Aug 23, 2016 | 62.38 | 63.70 | 62.38 | 62.84 | 2,881,388 | +0.96(+1.56%) |
Aug 22, 2016 | 62.29 | 62.63 | 61.73 | 61.88 | 1,336,747 | -0.41(-0.66%) |
Aug 19, 2016 | 61.75 | 62.38 | 61.59 | 62.29 | 1,273,714 | +0.27(+0.44%) |
Aug 18, 2016 | 61.18 | 62.04 | 61.03 | 62.02 | 1,201,887 | +0.86(+1.41%) |
Aug 17, 2016 | 61.01 | 61.36 | 60.91 | 61.15 | 1,442,671 | -0.15(-0.24%) |
Aug 16, 2016 | 61.58 | 61.71 | 61.11 | 61.30 | 1,356,182 | -0.44(-0.71%) |
Aug 15, 2016 | 61.36 | 62.47 | 61.36 | 61.73 | 1,721,748 | +0.55(+0.89%) |
Aug 12, 2016 | 60.22 | 61.59 | 60.17 | 61.19 | 2,333,153 | +0.96(+1.60%) |
Aug 11, 2016 | 59.55 | 60.65 | 58.84 | 60.22 | 3,654,155 | +2.35(+4.05%) |
Aug 10, 2016 | 57.56 | 58.93 | 57.56 | 57.88 | 1,275,605 | +0.24(+0.41%) |
Aug 09, 2016 | 58.17 | 58.29 | 57.21 | 57.64 | 1,595,237 | -0.75(-1.29%) |
Aug 08, 2016 | 57.52 | 58.86 | 57.52 | 58.40 | 2,425,424 | +1.35(+2.37%) |
Aug 05, 2016 | 56.32 | 57.24 | 56.30 | 57.04 | 1,386,506 | +1.21(+2.17%) |
Aug 04, 2016 | 55.92 | 56.46 | 55.47 | 55.83 | 1,108,742 | +0.00(+0.00%) |
Aug 03, 2016 | 55.27 | 55.92 | 53.42 | 55.83 | 2,921,423 | +0.00(+0.00%) |
Aug 02, 2016 | 57.52 | 57.80 | 55.37 | 55.83 | 3,527,198 | -2.06(-3.56%) |
Aug 01, 2016 | 58.41 | 58.47 | 57.61 | 57.90 | 1,806,078 | -0.75(-1.29%) |
Jul 29, 2016 | 57.47 | 58.72 | 57.13 | 58.65 | 2,214,864 | +1.06(+1.85%) |
Jul 28, 2016 | 57.20 | 57.64 | 56.48 | 57.59 | 1,134,606 | +0.22(+0.38%) |
Jul 27, 2016 | 57.50 | 58.23 | 57.13 | 57.37 | 1,573,107 | -0.18(-0.32%) |
Jul 26, 2016 | 56.22 | 57.56 | 56.19 | 57.55 | 1,598,196 | +1.19(+2.11%) |
Jul 25, 2016 | 56.32 | 56.62 | 56.21 | 56.36 | 1,341,735 | +0.00(+0.00%) |
Jul 22, 2016 | 56.36 | 56.56 | 55.71 | 56.36 | 1,201,607 | -0.03(-0.05%) |
Jul 21, 2016 | 56.62 | 57.30 | 56.16 | 56.39 | 1,754,226 | -0.33(-0.58%) |
Jul 20, 2016 | 56.16 | 56.88 | 55.88 | 56.72 | 1,600,427 | +0.92(+1.65%) |
Jul 19, 2016 | 56.09 | 56.16 | 55.47 | 55.80 | 1,100,291 | -0.42(-0.74%) |
Jul 18, 2016 | 55.72 | 56.42 | 55.48 | 56.22 | 1,220,945 | +0.49(+0.88%) |
Jul 15, 2016 | 57.18 | 57.18 | 55.62 | 55.72 | 2,382,192 | -1.35(-2.37%) |
Jul 14, 2016 | 57.33 | 57.68 | 56.98 | 57.08 | 1,057,858 | +0.34(+0.59%) |
Jul 13, 2016 | 57.07 | 57.11 | 56.11 | 56.74 | 1,324,030 | -0.24(-0.41%) |
Jul 12, 2016 | 56.59 | 57.30 | 56.49 | 56.98 | 2,231,423 | +0.59(+1.05%) |
Jul 11, 2016 | 55.73 | 56.70 | 55.73 | 56.39 | 1,266,249 | +0.62(+1.11%) |
Jul 08, 2016 | 54.72 | 55.84 | 54.12 | 55.77 | 2,056,173 | +1.65(+3.06%) |
Jul 07, 2016 | 54.37 | 54.98 | 53.59 | 54.12 | 1,784,193 | -0.15(-0.27%) |
Jul 06, 2016 | 53.83 | 54.34 | 53.40 | 54.26 | 3,127,143 | +0.48(+0.90%) |
Jul 05, 2016 | 55.01 | 55.05 | 53.23 | 53.78 | 3,621,071 | -1.95(-3.49%) |
Jul 01, 2016 | 54.91 | 55.72 | 55.72 | 55.72 | 2,244,327 | +0.60(+1.09%) |
Jun 30, 2016 | 54.62 | 55.26 | 53.96 | 55.12 | 1,704,242 | +0.55(+1.00%) |
Jun 29, 2016 | 54.23 | 55.09 | 54.09 | 54.58 | 1,467,485 | +0.88(+1.64%) |
Jun 28, 2016 | 53.16 | 53.95 | 52.95 | 53.70 | 2,446,291 | +1.45(+2.77%) |
Jun 27, 2016 | 53.80 | 53.82 | 51.80 | 52.25 | 5,125,364 | -2.37(-4.34%) |
Jun 24, 2016 | 54.85 | 55.02 | 53.84 | 54.62 | 8,288,891 | -2.31(-4.06%) |
Jun 23, 2016 | 56.52 | 57.27 | 56.28 | 56.93 | 1,589,686 | +1.06(+1.90%) |
Jun 22, 2016 | 56.22 | 56.67 | 55.64 | 55.87 | 1,972,367 | -0.16(-0.29%) |
Jun 21, 2016 | 56.36 | 56.36 | 55.59 | 56.03 | 1,158,328 | -0.10(-0.18%) |
Jun 20, 2016 | 56.59 | 56.92 | 56.05 | 56.13 | 1,908,595 | +0.47(+0.85%) |
Jun 17, 2016 | 54.91 | 55.88 | 54.74 | 55.66 | 3,466,555 | +0.61(+1.11%) |
Jun 16, 2016 | 55.30 | 55.52 | 54.88 | 55.05 | 2,640,984 | -0.65(-1.16%) |
Jun 15, 2016 | 54.87 | 56.68 | 54.87 | 55.70 | 2,638,802 | +0.84(+1.53%) |
Jun 14, 2016 | 55.05 | 55.42 | 54.51 | 54.86 | 2,549,308 | -0.21(-0.38%) |
Jun 13, 2016 | 55.51 | 55.90 | 54.99 | 55.07 | 1,974,580 | -0.68(-1.21%) |
Jun 10, 2016 | 55.87 | 56.07 | 55.41 | 55.74 | 2,099,662 | -0.68(-1.20%) |
Jun 09, 2016 | 57.59 | 57.62 | 56.27 | 56.42 | 1,445,417 | -1.34(-2.31%) |
Jun 08, 2016 | 58.01 | 58.36 | 57.74 | 57.75 | 2,036,508 | -0.27(-0.47%) |
Jun 07, 2016 | 56.92 | 58.13 | 56.89 | 58.03 | 2,185,503 | +1.16(+2.05%) |
Jun 06, 2016 | 57.08 | 57.49 | 56.74 | 56.86 | 1,851,755 | -0.15(-0.27%) |
Jun 03, 2016 | 56.82 | 57.05 | 56.28 | 57.01 | 2,413,215 | -0.05(-0.08%) |
Jun 02, 2016 | 56.32 | 57.19 | 56.25 | 57.06 | 3,170,265 | +0.81(+1.44%) |