Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.39 | 60.74 | 59.62 | 60.25 | 1,290,406 | -0.03(-0.05%) |
Aug 30, 2016 | 59.25 | 60.33 | 59.25 | 60.28 | 1,071,858 | +0.97(+1.64%) |
Aug 29, 2016 | 59.47 | 59.80 | 59.16 | 59.31 | 1,351,582 | +0.04(+0.06%) |
Aug 26, 2016 | 58.37 | 59.31 | 58.23 | 59.27 | 2,506,533 | +0.99(+1.70%) |
Aug 25, 2016 | 57.40 | 58.32 | 57.40 | 58.28 | 1,469,296 | +0.72(+1.24%) |
Aug 24, 2016 | 57.57 | 57.73 | 57.35 | 57.57 | 782,121 | +0.15(+0.26%) |
Aug 23, 2016 | 57.35 | 57.68 | 57.26 | 57.42 | 884,087 | +0.46(+0.80%) |
Aug 22, 2016 | 57.26 | 57.46 | 56.78 | 56.96 | 711,096 | -0.55(-0.96%) |
Aug 19, 2016 | 57.09 | 57.66 | 56.83 | 57.51 | 727,138 | +0.37(+0.64%) |
Aug 18, 2016 | 57.02 | 57.47 | 56.82 | 57.15 | 609,098 | +0.07(+0.13%) |
Aug 17, 2016 | 57.09 | 57.28 | 56.85 | 57.07 | 817,304 | -0.05(-0.10%) |
Aug 16, 2016 | 56.94 | 57.49 | 56.72 | 57.13 | 826,545 | +0.04(+0.06%) |
Aug 15, 2016 | 56.67 | 57.24 | 56.56 | 57.09 | 554,506 | +0.68(+1.20%) |
Aug 12, 2016 | 55.92 | 56.43 | 55.59 | 56.41 | 702,106 | -0.35(-0.61%) |
Aug 11, 2016 | 56.58 | 56.87 | 56.19 | 56.76 | 584,732 | +0.49(+0.88%) |
Aug 10, 2016 | 57.09 | 57.09 | 56.03 | 56.27 | 1,015,412 | -0.75(-1.32%) |
Aug 09, 2016 | 57.13 | 57.51 | 56.89 | 57.02 | 888,154 | -0.22(-0.38%) |
Aug 08, 2016 | 57.66 | 58.14 | 57.18 | 57.24 | 739,374 | -0.26(-0.45%) |
Aug 05, 2016 | 56.10 | 57.57 | 55.94 | 57.49 | 1,191,054 | +2.16(+3.91%) |
Aug 04, 2016 | 54.84 | 55.40 | 54.71 | 55.33 | 701,265 | +0.26(+0.47%) |
Aug 03, 2016 | 54.10 | 55.33 | 54.10 | 55.07 | 1,096,148 | +0.86(+1.59%) |
Aug 02, 2016 | 54.80 | 55.09 | 53.84 | 54.21 | 1,293,556 | -0.64(-1.17%) |
Aug 01, 2016 | 55.53 | 55.62 | 54.73 | 54.85 | 1,036,954 | -0.49(-0.89%) |
Jul 29, 2016 | 55.55 | 55.78 | 54.74 | 55.35 | 1,218,704 | -0.60(-1.08%) |
Jul 28, 2016 | 55.49 | 56.00 | 55.05 | 55.95 | 1,366,577 | +0.26(+0.46%) |
Jul 27, 2016 | 55.44 | 56.13 | 55.38 | 55.69 | 1,378,835 | +0.05(+0.10%) |
Jul 26, 2016 | 55.15 | 55.66 | 55.13 | 55.64 | 1,115,737 | +0.29(+0.53%) |
Jul 25, 2016 | 55.42 | 55.78 | 55.00 | 55.35 | 920,731 | -0.22(-0.39%) |
Jul 22, 2016 | 55.24 | 55.69 | 55.15 | 55.56 | 1,500,187 | +0.57(+1.03%) |
Jul 21, 2016 | 54.71 | 55.05 | 54.43 | 55.00 | 2,115,394 | +0.29(+0.53%) |
Jul 20, 2016 | 54.60 | 54.73 | 53.78 | 54.71 | 1,681,518 | +0.15(+0.27%) |
Jul 19, 2016 | 52.92 | 54.73 | 52.78 | 54.56 | 3,118,193 | +1.24(+2.32%) |
Jul 18, 2016 | 53.69 | 53.81 | 52.63 | 53.32 | 2,481,803 | -0.13(-0.24%) |
Jul 15, 2016 | 53.60 | 53.89 | 52.76 | 53.45 | 1,203,733 | +0.35(+0.65%) |
Jul 14, 2016 | 53.40 | 53.78 | 52.68 | 53.10 | 1,631,224 | +1.00(+1.92%) |
Jul 13, 2016 | 52.70 | 52.81 | 51.70 | 52.10 | 1,215,761 | -0.66(-1.24%) |
Jul 12, 2016 | 51.99 | 52.83 | 51.59 | 52.76 | 2,488,307 | +1.64(+3.21%) |
Jul 11, 2016 | 51.37 | 51.68 | 50.77 | 51.12 | 1,335,735 | +0.27(+0.54%) |
Jul 08, 2016 | 51.04 | 50.22 | 50.22 | 50.84 | 2,139,775 | +0.62(+1.23%) |
Jul 07, 2016 | 49.48 | 50.59 | 49.31 | 50.22 | 2,266,914 | +1.17(+2.38%) |
Jul 05, 2016 | 50.30 | 50.31 | 48.64 | 49.06 | 3,241,327 | -1.95(-3.82%) |
Jul 01, 2016 | 51.54 | 51.01 | 51.01 | 51.01 | 2,038,735 | -0.90(-1.74%) |
Jun 30, 2016 | 50.79 | 51.92 | 50.13 | 51.91 | 2,388,496 | +1.21(+2.39%) |
Jun 29, 2016 | 50.39 | 50.77 | 49.86 | 50.70 | 2,018,422 | +1.08(+2.17%) |
Jun 28, 2016 | 48.80 | 49.88 | 48.80 | 49.62 | 2,550,592 | +0.98(+2.02%) |
Jun 27, 2016 | 50.22 | 50.40 | 48.25 | 48.64 | 4,134,471 | -2.72(-5.29%) |
Jun 24, 2016 | 53.19 | 53.27 | 51.21 | 51.35 | 4,008,794 | -5.36(-9.45%) |
Jun 23, 2016 | 55.40 | 56.73 | 54.69 | 56.71 | 1,369,778 | +2.28(+4.19%) |
Jun 22, 2016 | 54.25 | 54.67 | 54.25 | 54.43 | 823,034 | +0.18(+0.34%) |
Jun 21, 2016 | 54.80 | 54.80 | 53.96 | 54.25 | 1,034,170 | -0.11(-0.20%) |
Jun 20, 2016 | 54.60 | 55.43 | 54.29 | 54.36 | 1,137,352 | +0.55(+1.02%) |
Jun 17, 2016 | 53.96 | 54.74 | 53.45 | 53.81 | 1,262,775 | -0.09(-0.17%) |
Jun 16, 2016 | 53.23 | 53.96 | 52.58 | 53.91 | 1,000,408 | +0.04(+0.07%) |
Jun 15, 2016 | 53.81 | 55.25 | 53.65 | 53.87 | 1,949,642 | +0.42(+0.78%) |
Jun 14, 2016 | 53.78 | 54.47 | 53.13 | 53.45 | 1,640,123 | -0.69(-1.28%) |
Jun 13, 2016 | 54.34 | 54.96 | 53.78 | 54.14 | 1,447,681 | -0.75(-1.36%) |
Jun 10, 2016 | 55.42 | 55.42 | 54.51 | 54.89 | 1,704,047 | -1.35(-2.40%) |
Jun 09, 2016 | 56.68 | 57.06 | 55.73 | 56.24 | 1,112,084 | -0.91(-1.59%) |
Jun 08, 2016 | 57.42 | 57.92 | 57.11 | 57.15 | 685,445 | -0.36(-0.63%) |
Jun 07, 2016 | 58.46 | 58.46 | 57.50 | 57.52 | 1,140,856 | -0.80(-1.38%) |
Jun 06, 2016 | 57.55 | 58.61 | 57.26 | 58.32 | 1,383,932 | +0.95(+1.65%) |
Jun 03, 2016 | 58.06 | 58.12 | 56.29 | 57.37 | 2,327,299 | -2.57(-4.29%) |
Jun 02, 2016 | 59.30 | 59.96 | 58.97 | 59.94 | 916,436 | +0.40(+0.67%) |
Jun 01, 2016 | 58.97 | 59.76 | 58.14 | 59.54 | 1,459,583 | -0.02(-0.03%) |
May 31, 2016 | 59.56 | 60.03 | 59.25 | 59.56 | 1,477,039 | +0.36(+0.62%) |
May 27, 2016 | 58.12 | 59.19 | 59.19 | 59.19 | 990,404 | +1.02(+1.75%) |
May 26, 2016 | 59.03 | 59.05 | 57.98 | 58.17 | 1,130,595 | -0.89(-1.51%) |
May 25, 2016 | 58.12 | 59.78 | 58.12 | 59.06 | 1,906,452 | +1.04(+1.79%) |
May 24, 2016 | 56.66 | 58.32 | 56.31 | 58.03 | 1,538,486 | +1.93(+3.44%) |
May 23, 2016 | 55.89 | 56.48 | 55.53 | 56.09 | 1,259,249 | -0.04(-0.07%) |
May 20, 2016 | 55.38 | 56.57 | 55.15 | 56.13 | 1,286,687 | +1.00(+1.82%) |
May 19, 2016 | 55.25 | 56.24 | 54.27 | 55.13 | 2,362,834 | -0.62(-1.11%) |
May 18, 2016 | 52.56 | 55.78 | 52.54 | 55.75 | 2,780,486 | +3.21(+6.11%) |
May 17, 2016 | 52.58 | 53.14 | 52.08 | 52.54 | 1,149,122 | -0.24(-0.45%) |
May 16, 2016 | 52.28 | 53.09 | 52.28 | 52.78 | 951,228 | +0.46(+0.87%) |
May 13, 2016 | 53.10 | 53.81 | 52.14 | 52.32 | 1,498,592 | -0.80(-1.51%) |
May 12, 2016 | 53.12 | 53.58 | 52.64 | 53.12 | 2,026,234 | +0.47(+0.90%) |
May 11, 2016 | 53.10 | 53.60 | 52.58 | 52.65 | 1,227,893 | -0.60(-1.13%) |
May 10, 2016 | 52.12 | 53.34 | 51.65 | 53.25 | 1,396,118 | +1.33(+2.56%) |
May 09, 2016 | 51.77 | 52.48 | 51.63 | 51.92 | 1,041,261 | +0.15(+0.28%) |
May 06, 2016 | 51.97 | 52.68 | 50.90 | 51.77 | 2,352,105 | -0.73(-1.39%) |
May 05, 2016 | 52.61 | 52.88 | 51.97 | 52.50 | 1,617,984 | -0.02(-0.03%) |
May 04, 2016 | 53.05 | 53.32 | 52.07 | 52.52 | 1,291,879 | -0.88(-1.64%) |
May 03, 2016 | 53.98 | 53.98 | 52.30 | 53.40 | 1,659,800 | -1.29(-2.37%) |
May 02, 2016 | 54.38 | 54.76 | 53.67 | 54.69 | 1,481,425 | +0.31(+0.57%) |
Apr 29, 2016 | 55.22 | 55.49 | 53.96 | 54.38 | 1,866,086 | -0.95(-1.71%) |
Apr 28, 2016 | 56.98 | 57.17 | 55.17 | 55.33 | 1,464,483 | -2.03(-3.54%) |
Apr 27, 2016 | 57.74 | 58.16 | 56.98 | 57.36 | 1,361,943 | -0.62(-1.06%) |
Apr 26, 2016 | 57.67 | 58.05 | 57.45 | 57.97 | 1,343,697 | +0.40(+0.69%) |
Apr 25, 2016 | 57.49 | 57.87 | 56.92 | 57.58 | 1,737,821 | +0.00(+0.00%) |
Apr 22, 2016 | 56.71 | 58.31 | 56.71 | 57.58 | 1,603,658 | +0.83(+1.47%) |
Apr 21, 2016 | 56.52 | 57.09 | 56.16 | 56.74 | 2,024,094 | +0.45(+0.81%) |
Apr 20, 2016 | 55.60 | 56.74 | 54.60 | 56.29 | 3,556,648 | +0.13(+0.23%) |
Apr 19, 2016 | 56.20 | 56.51 | 54.69 | 56.16 | 4,517,309 | -1.21(-2.12%) |
Apr 18, 2016 | 57.10 | 57.66 | 56.63 | 57.38 | 2,459,441 | -0.09(-0.16%) |
Apr 15, 2016 | 58.54 | 58.74 | 57.38 | 57.47 | 1,772,209 | -1.12(-1.92%) |
Apr 14, 2016 | 58.30 | 59.12 | 58.23 | 58.59 | 1,180,053 | -0.15(-0.25%) |
Apr 13, 2016 | 56.74 | 58.77 | 56.73 | 58.74 | 1,540,402 | +2.54(+4.52%) |
Apr 12, 2016 | 55.60 | 56.52 | 55.38 | 56.20 | 1,117,754 | +0.85(+1.54%) |
Apr 11, 2016 | 54.64 | 55.76 | 54.19 | 55.35 | 1,617,466 | +1.18(+2.18%) |
Apr 08, 2016 | 54.66 | 55.04 | 53.97 | 54.17 | 1,036,855 | +0.00(+0.00%) |
Apr 07, 2016 | 56.61 | 57.34 | 53.88 | 54.17 | 1,745,559 | -3.03(-5.29%) |
Apr 06, 2016 | 56.45 | 57.34 | 56.20 | 57.20 | 1,624,956 | +0.63(+1.12%) |
Apr 05, 2016 | 56.69 | 57.07 | 55.89 | 56.56 | 1,076,170 | -0.80(-1.39%) |
Apr 04, 2016 | 58.39 | 58.48 | 57.25 | 57.36 | 1,175,282 | -1.11(-1.89%) |
Apr 01, 2016 | 56.60 | 58.48 | 56.25 | 58.46 | 2,013,878 | +1.31(+2.28%) |
Mar 31, 2016 | 57.14 | 57.96 | 57.00 | 57.16 | 1,511,268 | -0.16(-0.28%) |
Mar 30, 2016 | 56.98 | 57.68 | 56.47 | 57.32 | 1,360,476 | +0.87(+1.54%) |
Mar 29, 2016 | 56.02 | 56.76 | 55.36 | 56.45 | 1,917,744 | +0.11(+0.19%) |
Mar 28, 2016 | 56.69 | 56.74 | 55.94 | 56.34 | 840,478 | -0.18(-0.32%) |
Mar 24, 2016 | 55.98 | 56.52 | 56.52 | 56.52 | 968,646 | -0.16(-0.29%) |
Mar 23, 2016 | 57.94 | 58.01 | 56.44 | 56.69 | 1,149,551 | -0.58(-1.01%) |
Mar 22, 2016 | 56.52 | 57.56 | 56.20 | 57.27 | 1,007,578 | +0.13(+0.22%) |
Mar 21, 2016 | 57.32 | 58.43 | 56.67 | 57.14 | 942,775 | -0.31(-0.54%) |
Mar 18, 2016 | 56.65 | 57.58 | 55.89 | 57.45 | 1,518,545 | +1.16(+2.06%) |
Mar 17, 2016 | 54.80 | 56.58 | 54.49 | 56.29 | 2,071,780 | +1.14(+2.07%) |
Mar 16, 2016 | 56.23 | 57.27 | 54.84 | 55.15 | 2,726,994 | -1.34(-2.37%) |
Mar 15, 2016 | 56.51 | 56.72 | 55.69 | 56.49 | 1,103,505 | -0.65(-1.14%) |
Mar 14, 2016 | 57.49 | 57.49 | 56.98 | 57.14 | 1,199,819 | -0.74(-1.28%) |
Mar 11, 2016 | 56.05 | 57.97 | 55.76 | 57.88 | 1,635,383 | +2.32(+4.18%) |
Mar 10, 2016 | 55.44 | 55.91 | 54.52 | 55.56 | 1,881,105 | +0.67(+1.22%) |
Mar 09, 2016 | 55.55 | 55.62 | 54.51 | 54.89 | 1,272,481 | -0.13(-0.23%) |
Mar 08, 2016 | 56.14 | 56.71 | 54.58 | 55.02 | 1,792,506 | -2.10(-3.68%) |
Mar 07, 2016 | 55.85 | 57.14 | 55.49 | 57.12 | 1,204,150 | +0.83(+1.48%) |
Mar 04, 2016 | 56.56 | 57.56 | 55.78 | 56.29 | 1,534,884 | +0.02(+0.03%) |
Mar 03, 2016 | 55.00 | 56.32 | 53.66 | 56.27 | 1,859,609 | +0.89(+1.60%) |
Mar 02, 2016 | 54.39 | 55.45 | 52.96 | 55.38 | 2,099,379 | +0.92(+1.70%) |
Mar 01, 2016 | 52.19 | 54.55 | 52.10 | 54.46 | 2,029,294 | +2.65(+5.11%) |
Feb 29, 2016 | 53.04 | 53.13 | 51.72 | 51.81 | 1,786,479 | -1.07(-2.02%) |
Feb 26, 2016 | 51.94 | 53.61 | 51.88 | 52.88 | 2,478,673 | +1.58(+3.07%) |
Feb 25, 2016 | 50.31 | 51.34 | 50.09 | 51.30 | 1,222,143 | +0.91(+1.80%) |
Feb 24, 2016 | 49.45 | 50.47 | 48.86 | 50.40 | 1,334,716 | +0.02(+0.04%) |
Feb 23, 2016 | 50.74 | 51.09 | 49.69 | 50.38 | 1,669,522 | -0.47(-0.93%) |
Feb 22, 2016 | 51.14 | 51.68 | 50.65 | 50.85 | 1,278,584 | +0.29(+0.57%) |
Feb 19, 2016 | 49.93 | 50.90 | 49.73 | 50.56 | 1,103,370 | +0.40(+0.80%) |
Feb 18, 2016 | 50.74 | 50.87 | 49.75 | 50.16 | 1,519,026 | -0.34(-0.68%) |
Feb 17, 2016 | 49.85 | 50.74 | 49.82 | 50.51 | 2,333,194 | +1.43(+2.92%) |
Feb 16, 2016 | 48.67 | 49.53 | 48.49 | 49.07 | 2,376,302 | +1.43(+3.01%) |
Feb 12, 2016 | 47.61 | 47.64 | 47.64 | 47.64 | 2,815,308 | +1.09(+2.34%) |
Feb 11, 2016 | 46.01 | 47.21 | 45.10 | 46.55 | 2,881,618 | -1.18(-2.47%) |
Feb 10, 2016 | 48.20 | 49.74 | 47.64 | 47.73 | 2,103,384 | -0.05(-0.11%) |
Feb 09, 2016 | 46.83 | 48.28 | 46.68 | 47.79 | 2,628,244 | -0.05(-0.11%) |
Feb 08, 2016 | 48.11 | 48.15 | 47.15 | 47.84 | 2,861,659 | -1.40(-2.84%) |
Feb 05, 2016 | 49.33 | 50.44 | 49.04 | 49.24 | 3,185,613 | +0.14(+0.30%) |
Feb 04, 2016 | 47.10 | 49.16 | 46.97 | 49.09 | 3,612,639 | +1.65(+3.48%) |
Feb 03, 2016 | 47.77 | 47.95 | 45.38 | 47.44 | 3,938,716 | +0.22(+0.46%) |
Feb 02, 2016 | 49.11 | 50.03 | 46.99 | 47.22 | 3,002,510 | -2.68(-5.38%) |
Feb 01, 2016 | 49.38 | 50.16 | 48.58 | 49.91 | 2,701,529 | +0.22(+0.44%) |
Jan 29, 2016 | 49.44 | 49.94 | 47.47 | 49.69 | 4,911,035 | +0.41(+0.84%) |
Jan 28, 2016 | 51.46 | 51.55 | 49.18 | 49.28 | 4,453,836 | -1.66(-3.25%) |
Jan 27, 2016 | 51.60 | 52.52 | 50.52 | 50.93 | 2,214,575 | -0.97(-1.87%) |
Jan 26, 2016 | 51.67 | 52.07 | 50.86 | 51.91 | 2,416,781 | +0.63(+1.23%) |
Jan 25, 2016 | 52.21 | 52.32 | 50.45 | 51.28 | 3,673,869 | -1.04(-2.00%) |
Jan 22, 2016 | 51.56 | 52.97 | 50.82 | 52.32 | 5,208,865 | +1.93(+3.83%) |
Jan 21, 2016 | 50.57 | 51.22 | 49.96 | 50.39 | 3,562,468 | -0.61(-1.20%) |
Jan 20, 2016 | 52.23 | 52.23 | 49.15 | 51.01 | 3,718,574 | -1.12(-2.14%) |
Jan 19, 2016 | 53.40 | 53.64 | 51.17 | 52.12 | 3,328,326 | -0.32(-0.62%) |
Jan 15, 2016 | 52.84 | 52.45 | 52.45 | 52.45 | 2,709,106 | -2.13(-3.90%) |
Jan 14, 2016 | 54.39 | 55.00 | 52.84 | 54.57 | 2,224,121 | +0.50(+0.93%) |
Jan 13, 2016 | 57.29 | 57.29 | 53.67 | 54.07 | 2,132,107 | -1.98(-3.54%) |
Jan 12, 2016 | 54.21 | 56.27 | 54.21 | 56.05 | 2,303,865 | +0.79(+1.43%) |
Jan 11, 2016 | 56.46 | 56.50 | 54.46 | 55.26 | 1,601,134 | -0.63(-1.13%) |
Jan 08, 2016 | 56.79 | 57.11 | 55.78 | 55.89 | 1,951,722 | -0.02(-0.03%) |
Jan 07, 2016 | 57.11 | 57.42 | 55.64 | 55.91 | 1,605,879 | -2.36(-4.05%) |
Jan 06, 2016 | 59.17 | 59.33 | 57.74 | 58.27 | 1,712,801 | -1.93(-3.20%) |
Jan 05, 2016 | 60.82 | 60.90 | 59.65 | 60.19 | 1,535,989 | -0.32(-0.54%) |
Jan 04, 2016 | 60.95 | 61.13 | 59.79 | 60.52 | 1,814,932 | -2.02(-3.23%) |
Dec 31, 2015 | 62.82 | 62.54 | 62.54 | 62.54 | 642,128 | -0.81(-1.28%) |
Dec 30, 2015 | 63.47 | 63.85 | 63.13 | 63.35 | 604,764 | -0.09(-0.14%) |
Dec 29, 2015 | 63.78 | 63.89 | 63.15 | 63.44 | 748,914 | +0.45(+0.72%) |
Dec 28, 2015 | 62.63 | 63.09 | 62.18 | 62.99 | 692,663 | +0.18(+0.29%) |
Dec 24, 2015 | 62.97 | 62.81 | 62.81 | 62.81 | 207,308 | -0.11(-0.17%) |
Dec 23, 2015 | 63.15 | 63.15 | 62.10 | 62.91 | 832,694 | +0.34(+0.55%) |
Dec 22, 2015 | 61.33 | 62.73 | 61.20 | 62.57 | 1,073,861 | +1.37(+2.24%) |
Dec 21, 2015 | 61.31 | 61.85 | 60.46 | 61.20 | 1,180,197 | +0.34(+0.56%) |
Dec 18, 2015 | 62.28 | 62.75 | 60.82 | 60.86 | 2,000,907 | -1.89(-3.01%) |
Dec 17, 2015 | 64.61 | 64.82 | 62.73 | 62.75 | 1,618,527 | -1.57(-2.44%) |
Dec 16, 2015 | 64.43 | 64.88 | 62.68 | 64.32 | 2,221,242 | +0.41(+0.65%) |
Dec 15, 2015 | 62.61 | 64.09 | 62.37 | 63.91 | 1,327,286 | +2.13(+3.44%) |