Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.78 | 58.42 | 57.66 | 58.26 | 13,128,841 | +0.34(+0.59%) |
Aug 30, 2016 | 58.01 | 58.27 | 57.72 | 57.92 | 12,340,909 | -0.19(-0.32%) |
Aug 29, 2016 | 59.20 | 59.24 | 57.70 | 58.10 | 20,695,296 | -1.19(-2.01%) |
Aug 26, 2016 | 59.54 | 59.71 | 58.92 | 59.29 | 12,011,650 | -0.23(-0.39%) |
Aug 25, 2016 | 59.80 | 60.21 | 58.94 | 59.52 | 12,403,339 | -0.31(-0.52%) |
Aug 24, 2016 | 60.56 | 61.02 | 59.60 | 59.83 | 13,049,659 | -0.72(-1.19%) |
Aug 23, 2016 | 60.55 | 60.68 | 60.22 | 60.56 | 11,139,021 | +0.41(+0.68%) |
Aug 22, 2016 | 60.12 | 60.60 | 59.91 | 60.15 | 10,118,782 | -0.06(-0.10%) |
Aug 19, 2016 | 59.88 | 60.34 | 59.63 | 60.21 | 11,069,762 | +0.30(+0.51%) |
Aug 18, 2016 | 60.11 | 60.41 | 59.60 | 59.90 | 12,099,388 | -0.08(-0.14%) |
Aug 17, 2016 | 59.06 | 60.11 | 58.94 | 59.98 | 14,238,605 | +1.08(+1.83%) |
Aug 16, 2016 | 59.14 | 59.31 | 58.90 | 58.91 | 10,720,942 | -0.30(-0.50%) |
Aug 15, 2016 | 59.37 | 59.53 | 59.04 | 59.20 | 10,038,960 | -0.01(-0.01%) |
Aug 12, 2016 | 58.97 | 59.29 | 58.62 | 59.21 | 11,346,967 | +0.07(+0.11%) |
Aug 11, 2016 | 58.83 | 59.45 | 58.57 | 59.14 | 11,374,336 | +0.50(+0.85%) |
Aug 10, 2016 | 59.04 | 59.16 | 58.31 | 58.64 | 16,173,797 | -0.32(-0.54%) |
Aug 09, 2016 | 59.36 | 59.39 | 58.73 | 58.96 | 12,884,864 | -0.30(-0.51%) |
Aug 08, 2016 | 59.80 | 60.05 | 58.73 | 59.27 | 12,795,763 | -0.50(-0.83%) |
Aug 05, 2016 | 59.61 | 59.95 | 59.36 | 59.77 | 14,385,332 | +0.48(+0.80%) |
Aug 04, 2016 | 59.62 | 59.93 | 59.13 | 59.29 | 13,101,529 | -0.24(-0.40%) |
Aug 03, 2016 | 59.25 | 59.59 | 58.80 | 59.53 | 14,621,609 | +0.39(+0.65%) |
Aug 02, 2016 | 60.19 | 60.35 | 59.05 | 59.14 | 18,038,338 | -0.66(-1.11%) |
Aug 01, 2016 | 59.32 | 60.36 | 59.10 | 59.80 | 19,855,010 | +0.74(+1.25%) |
Jul 29, 2016 | 59.91 | 60.09 | 58.99 | 59.07 | 26,188,860 | -1.32(-2.18%) |
Jul 28, 2016 | 60.91 | 60.93 | 59.92 | 60.38 | 17,504,626 | -0.41(-0.67%) |
Jul 27, 2016 | 60.46 | 60.93 | 60.25 | 60.79 | 18,973,668 | +0.55(+0.91%) |
Jul 26, 2016 | 62.47 | 62.55 | 59.84 | 60.24 | 63,721,364 | -5.57(-8.47%) |
Jul 25, 2016 | 64.35 | 66.04 | 64.13 | 65.82 | 21,105,052 | +1.49(+2.31%) |
Jul 22, 2016 | 64.90 | 64.99 | 64.16 | 64.33 | 9,921,816 | -0.51(-0.79%) |
Jul 21, 2016 | 64.78 | 65.28 | 64.15 | 64.84 | 12,718,135 | +0.43(+0.67%) |
Jul 20, 2016 | 63.52 | 64.75 | 63.25 | 64.41 | 12,182,246 | +0.91(+1.43%) |
Jul 19, 2016 | 64.29 | 64.64 | 63.39 | 63.51 | 13,228,541 | -1.11(-1.71%) |
Jul 18, 2016 | 64.62 | 64.92 | 64.27 | 64.61 | 9,131,488 | +0.19(+0.30%) |
Jul 15, 2016 | 63.68 | 65.38 | 63.58 | 64.42 | 15,449,494 | +0.84(+1.32%) |
Jul 14, 2016 | 64.24 | 64.30 | 63.38 | 63.58 | 10,903,051 | -0.16(-0.24%) |
Jul 13, 2016 | 64.45 | 64.72 | 63.71 | 63.74 | 11,212,634 | -0.65(-1.02%) |
Jul 12, 2016 | 64.53 | 64.90 | 64.28 | 64.39 | 10,571,354 | +0.28(+0.44%) |
Jul 11, 2016 | 64.34 | 64.84 | 63.99 | 64.11 | 10,027,139 | -0.22(-0.35%) |
Jul 08, 2016 | 63.89 | 64.62 | 63.53 | 64.33 | 10,263,637 | +0.80(+1.26%) |
Jul 07, 2016 | 63.85 | 64.12 | 63.01 | 63.53 | 9,100,703 | +1.17(+1.88%) |
Jul 05, 2016 | 62.94 | 63.30 | 62.07 | 62.35 | 10,253,423 | -0.72(-1.14%) |
Jul 01, 2016 | 61.80 | 63.07 | 63.07 | 63.07 | 11,215,549 | +1.07(+1.73%) |
Jun 30, 2016 | 61.15 | 62.00 | 60.60 | 62.00 | 13,057,964 | +0.85(+1.40%) |
Jun 29, 2016 | 61.98 | 62.03 | 60.76 | 61.15 | 14,060,416 | -0.03(-0.05%) |
Jun 28, 2016 | 59.22 | 61.26 | 59.05 | 61.18 | 19,834,304 | +3.02(+5.19%) |
Jun 27, 2016 | 59.39 | 59.81 | 57.92 | 58.16 | 15,890,275 | -1.65(-2.76%) |
Jun 24, 2016 | 60.33 | 61.13 | 59.63 | 59.81 | 16,733,955 | -2.16(-3.48%) |
Jun 23, 2016 | 61.91 | 62.12 | 61.35 | 61.97 | 7,860,072 | +0.68(+1.12%) |
Jun 22, 2016 | 60.62 | 62.28 | 60.62 | 61.28 | 13,547,047 | +0.49(+0.81%) |
Jun 21, 2016 | 61.95 | 62.02 | 60.53 | 60.79 | 11,315,606 | -0.89(-1.45%) |
Jun 20, 2016 | 61.89 | 62.52 | 61.62 | 61.68 | 9,346,092 | +0.25(+0.41%) |
Jun 17, 2016 | 62.20 | 62.56 | 61.34 | 61.43 | 21,460,628 | -0.64(-1.03%) |
Jun 16, 2016 | 61.53 | 62.21 | 61.12 | 62.07 | 8,301,236 | +0.35(+0.57%) |
Jun 15, 2016 | 62.47 | 62.76 | 61.67 | 61.72 | 9,977,119 | -0.39(-0.63%) |
Jun 14, 2016 | 62.06 | 62.85 | 61.52 | 62.12 | 10,074,981 | +0.04(+0.07%) |
Jun 13, 2016 | 62.11 | 62.68 | 62.01 | 62.07 | 11,085,412 | -0.35(-0.56%) |
Jun 10, 2016 | 62.81 | 62.95 | 62.15 | 62.42 | 10,925,384 | -0.98(-1.54%) |
Jun 09, 2016 | 64.24 | 64.44 | 63.31 | 63.39 | 10,936,887 | -1.22(-1.89%) |
Jun 08, 2016 | 64.69 | 65.11 | 64.17 | 64.61 | 9,918,856 | -0.06(-0.09%) |
Jun 07, 2016 | 64.70 | 65.22 | 64.23 | 64.67 | 10,720,248 | -0.07(-0.11%) |
Jun 06, 2016 | 63.69 | 64.95 | 63.64 | 64.75 | 11,629,349 | +1.07(+1.68%) |
Jun 03, 2016 | 64.19 | 64.28 | 63.23 | 63.68 | 10,071,138 | -0.42(-0.66%) |
Jun 02, 2016 | 64.07 | 64.36 | 63.46 | 64.10 | 9,850,105 | +0.10(+0.16%) |