Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.08 | 54.14 | 53.62 | 53.79 | 2,163,946 | -0.29(-0.54%) |
Aug 30, 2016 | 54.22 | 54.47 | 53.87 | 54.08 | 1,666,083 | +0.01(+0.02%) |
Aug 29, 2016 | 54.25 | 54.55 | 54.00 | 54.07 | 1,759,624 | -0.06(-0.11%) |
Aug 26, 2016 | 54.17 | 54.62 | 53.80 | 54.13 | 2,494,585 | +0.21(+0.38%) |
Aug 25, 2016 | 54.01 | 54.20 | 53.79 | 53.93 | 2,717,712 | +0.02(+0.03%) |
Aug 24, 2016 | 54.68 | 54.89 | 53.91 | 53.91 | 3,039,197 | -0.58(-1.07%) |
Aug 23, 2016 | 54.99 | 55.30 | 54.49 | 54.49 | 2,266,071 | -0.03(-0.06%) |
Aug 22, 2016 | 55.01 | 55.02 | 54.45 | 54.53 | 2,273,633 | -0.26(-0.47%) |
Aug 19, 2016 | 54.60 | 55.16 | 54.52 | 54.78 | 2,300,984 | +0.01(+0.02%) |
Aug 18, 2016 | 54.92 | 55.39 | 54.45 | 54.78 | 2,494,475 | -0.06(-0.11%) |
Aug 17, 2016 | 54.89 | 55.38 | 53.95 | 54.84 | 3,802,252 | -0.58(-1.05%) |
Aug 16, 2016 | 55.65 | 55.65 | 55.17 | 55.42 | 2,899,313 | -0.33(-0.60%) |
Aug 15, 2016 | 54.87 | 55.94 | 54.87 | 55.75 | 2,966,764 | +0.88(+1.60%) |
Aug 12, 2016 | 54.72 | 54.97 | 54.47 | 54.87 | 1,589,622 | +0.09(+0.16%) |
Aug 11, 2016 | 54.66 | 54.78 | 53.70 | 54.78 | 1,551,369 | +0.30(+0.55%) |
Aug 10, 2016 | 54.67 | 54.67 | 53.95 | 54.49 | 2,405,742 | -0.03(-0.05%) |
Aug 09, 2016 | 54.56 | 54.79 | 54.35 | 54.51 | 2,263,961 | +0.32(+0.60%) |
Aug 08, 2016 | 54.52 | 54.61 | 54.06 | 54.19 | 2,153,283 | -0.21(-0.39%) |
Aug 05, 2016 | 54.24 | 54.43 | 53.87 | 54.40 | 2,158,201 | +0.30(+0.55%) |
Aug 04, 2016 | 53.87 | 54.14 | 53.55 | 54.10 | 2,088,354 | +0.40(+0.75%) |
Aug 03, 2016 | 53.51 | 54.30 | 53.16 | 53.70 | 2,224,340 | +0.03(+0.05%) |
Aug 02, 2016 | 54.48 | 54.53 | 53.38 | 53.67 | 3,208,447 | -0.97(-1.78%) |
Aug 01, 2016 | 54.83 | 54.94 | 54.27 | 54.65 | 3,125,813 | +0.13(+0.23%) |
Jul 29, 2016 | 54.84 | 55.04 | 54.24 | 54.52 | 3,795,438 | -0.33(-0.61%) |
Jul 28, 2016 | 54.20 | 55.00 | 53.60 | 54.85 | 5,530,746 | +0.76(+1.41%) |
Jul 27, 2016 | 57.04 | 57.15 | 53.77 | 54.09 | 17,518,032 | +0.39(+0.73%) |
Jul 26, 2016 | 52.23 | 54.85 | 52.17 | 53.70 | 5,906,719 | +2.00(+3.87%) |
Jul 25, 2016 | 51.67 | 51.75 | 51.42 | 51.70 | 1,399,683 | +0.11(+0.22%) |
Jul 22, 2016 | 51.29 | 51.62 | 50.96 | 51.59 | 964,331 | +0.38(+0.75%) |
Jul 21, 2016 | 51.80 | 51.80 | 51.01 | 51.21 | 1,615,011 | -0.63(-1.22%) |
Jul 20, 2016 | 51.62 | 52.03 | 51.38 | 51.84 | 1,636,491 | +0.36(+0.70%) |
Jul 19, 2016 | 51.33 | 51.66 | 51.15 | 51.48 | 1,599,342 | -0.14(-0.26%) |
Jul 18, 2016 | 51.68 | 51.96 | 51.47 | 51.62 | 2,150,410 | +0.24(+0.47%) |
Jul 15, 2016 | 51.46 | 51.46 | 51.22 | 51.38 | 2,324,347 | +0.11(+0.22%) |
Jul 14, 2016 | 51.25 | 51.40 | 50.96 | 51.27 | 2,015,955 | +0.43(+0.84%) |
Jul 13, 2016 | 50.63 | 50.92 | 50.39 | 50.84 | 2,901,170 | +0.45(+0.90%) |
Jul 12, 2016 | 50.12 | 50.42 | 50.12 | 50.39 | 1,535,264 | +0.63(+1.27%) |
Jul 11, 2016 | 49.53 | 50.01 | 49.40 | 49.75 | 2,093,951 | +0.44(+0.88%) |
Jul 08, 2016 | 48.27 | 49.36 | 47.79 | 49.32 | 2,677,627 | +1.53(+3.20%) |
Jul 07, 2016 | 47.40 | 48.14 | 47.23 | 47.79 | 1,618,018 | +0.50(+1.07%) |
Jul 05, 2016 | 47.82 | 48.17 | 47.01 | 47.29 | 2,004,854 | -1.08(-2.24%) |
Jul 01, 2016 | 47.96 | 48.37 | 48.37 | 48.37 | 2,237,204 | -0.01(-0.02%) |
Jun 30, 2016 | 47.62 | 48.42 | 47.32 | 48.38 | 3,012,716 | +0.87(+1.83%) |
Jun 29, 2016 | 46.71 | 47.53 | 46.64 | 47.51 | 2,909,109 | +1.12(+2.41%) |
Jun 28, 2016 | 45.72 | 46.40 | 45.36 | 46.39 | 3,798,148 | +1.50(+3.35%) |
Jun 27, 2016 | 46.00 | 46.28 | 44.56 | 44.89 | 4,227,368 | -2.13(-4.52%) |
Jun 24, 2016 | 46.90 | 48.15 | 46.76 | 47.01 | 9,939,691 | -2.62(-5.28%) |
Jun 23, 2016 | 49.13 | 49.64 | 48.96 | 49.63 | 1,883,588 | +1.08(+2.22%) |
Jun 22, 2016 | 48.81 | 49.16 | 48.50 | 48.56 | 2,011,806 | -0.18(-0.37%) |
Jun 21, 2016 | 48.68 | 48.82 | 48.39 | 48.74 | 1,455,983 | +0.23(+0.48%) |
Jun 20, 2016 | 48.50 | 49.00 | 48.46 | 48.51 | 2,166,682 | +0.68(+1.43%) |
Jun 17, 2016 | 48.56 | 48.56 | 47.50 | 47.82 | 3,113,111 | -0.78(-1.60%) |
Jun 16, 2016 | 48.27 | 48.69 | 47.75 | 48.60 | 1,273,876 | +0.03(+0.05%) |
Jun 15, 2016 | 48.91 | 48.93 | 48.46 | 48.58 | 2,799,072 | -0.17(-0.35%) |
Jun 14, 2016 | 48.53 | 48.90 | 48.32 | 48.75 | 2,578,553 | +0.17(+0.35%) |
Jun 13, 2016 | 48.57 | 49.16 | 48.43 | 48.58 | 1,291,547 | -0.08(-0.16%) |
Jun 10, 2016 | 48.59 | 48.93 | 48.35 | 48.65 | 1,597,090 | -0.51(-1.04%) |
Jun 09, 2016 | 49.17 | 49.21 | 48.86 | 49.16 | 1,232,488 | -0.19(-0.38%) |
Jun 08, 2016 | 49.44 | 49.64 | 49.11 | 49.35 | 1,453,145 | -0.01(-0.02%) |
Jun 07, 2016 | 49.10 | 49.50 | 48.58 | 49.36 | 3,825,969 | +0.60(+1.23%) |
Jun 06, 2016 | 49.58 | 49.88 | 48.72 | 48.76 | 4,968,078 | -0.87(-1.76%) |
Jun 03, 2016 | 50.02 | 50.02 | 49.35 | 49.63 | 1,712,700 | -0.15(-0.29%) |
Jun 02, 2016 | 48.86 | 49.83 | 48.86 | 49.78 | 1,999,834 | -0.32(-0.63%) |