Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 58.27 | 58.29 | 58.18 | 58.29 | 186,368 | +0.05(+0.09%) |
Aug 30, 2016 | 58.23 | 58.30 | 58.14 | 58.23 | 250,419 | -0.04(-0.06%) |
Aug 29, 2016 | 58.27 | 58.32 | 58.14 | 58.27 | 430,812 | +0.14(+0.25%) |
Aug 26, 2016 | 58.21 | 58.23 | 58.09 | 58.12 | 233,627 | -0.05(-0.09%) |
Aug 25, 2016 | 58.12 | 58.18 | 58.07 | 58.18 | 136,420 | +0.02(+0.03%) |
Aug 24, 2016 | 58.18 | 58.20 | 58.05 | 58.16 | 155,976 | -0.02(-0.03%) |
Aug 23, 2016 | 58.14 | 58.18 | 58.03 | 58.18 | 141,052 | +0.04(+0.06%) |
Aug 22, 2016 | 58.14 | 58.16 | 58.02 | 58.14 | 355,071 | +0.16(+0.28%) |
Aug 19, 2016 | 58.12 | 58.13 | 57.93 | 57.98 | 551,526 | -0.13(-0.22%) |
Aug 18, 2016 | 58.02 | 58.14 | 58.02 | 58.11 | 121,301 | +0.14(+0.25%) |
Aug 17, 2016 | 58.05 | 58.11 | 57.93 | 57.96 | 221,534 | -0.04(-0.06%) |
Aug 16, 2016 | 58.12 | 58.16 | 57.93 | 58.00 | 442,400 | -0.07(-0.12%) |
Aug 15, 2016 | 58.07 | 58.13 | 58.02 | 58.07 | 119,942 | -0.07(-0.12%) |
Aug 12, 2016 | 58.05 | 58.16 | 57.96 | 58.14 | 211,180 | +0.13(+0.22%) |
Aug 11, 2016 | 58.07 | 58.09 | 58.00 | 58.02 | 148,338 | -0.09(-0.15%) |
Aug 10, 2016 | 58.00 | 58.11 | 57.98 | 58.11 | 152,804 | +0.09(+0.15%) |
Aug 09, 2016 | 57.96 | 58.02 | 57.91 | 58.02 | 194,923 | +0.04(+0.06%) |
Aug 08, 2016 | 57.93 | 57.98 | 57.85 | 57.98 | 184,079 | +0.04(+0.06%) |
Aug 05, 2016 | 58.02 | 58.02 | 57.85 | 57.94 | 284,021 | -0.09(-0.16%) |
Aug 04, 2016 | 57.93 | 58.05 | 57.89 | 58.03 | 441,390 | +0.09(+0.16%) |
Aug 03, 2016 | 57.84 | 58.00 | 57.80 | 57.94 | 198,757 | +0.04(+0.06%) |
Aug 02, 2016 | 57.85 | 57.93 | 57.84 | 57.91 | 532,978 | +0.00(+0.00%) |
Aug 01, 2016 | 57.96 | 58.00 | 57.89 | 57.91 | 263,496 | -0.08(-0.14%) |
Jul 29, 2016 | 57.97 | 58.03 | 57.93 | 57.99 | 192,811 | +0.02(+0.03%) |
Jul 28, 2016 | 57.97 | 57.98 | 57.92 | 57.97 | 365,726 | +0.02(+0.03%) |
Jul 27, 2016 | 57.94 | 57.97 | 57.92 | 57.96 | 340,723 | +0.00(+0.00%) |
Jul 26, 2016 | 57.90 | 57.97 | 57.87 | 57.96 | 417,350 | +0.09(+0.16%) |
Jul 25, 2016 | 57.92 | 57.94 | 57.87 | 57.87 | 165,445 | -0.02(-0.03%) |
Jul 22, 2016 | 57.87 | 57.92 | 57.74 | 57.88 | 344,536 | +0.05(+0.09%) |
Jul 21, 2016 | 57.81 | 57.89 | 57.74 | 57.83 | 117,663 | -0.05(-0.09%) |
Jul 20, 2016 | 57.79 | 57.88 | 57.69 | 57.88 | 305,138 | +0.09(+0.16%) |
Jul 19, 2016 | 57.79 | 57.92 | 57.78 | 57.79 | 135,977 | +0.00(+0.00%) |
Jul 18, 2016 | 57.85 | 57.92 | 57.74 | 57.79 | 238,224 | -0.04(-0.06%) |
Jul 15, 2016 | 57.78 | 57.90 | 57.74 | 57.83 | 904,201 | +0.05(+0.09%) |
Jul 14, 2016 | 57.83 | 57.85 | 57.74 | 57.78 | 236,051 | -0.04(-0.06%) |
Jul 13, 2016 | 57.92 | 57.92 | 57.79 | 57.81 | 137,930 | +0.04(+0.06%) |
Jul 12, 2016 | 57.92 | 57.94 | 57.75 | 57.78 | 299,044 | -0.18(-0.31%) |
Jul 11, 2016 | 57.96 | 57.98 | 57.92 | 57.96 | 256,876 | -0.07(-0.12%) |
Jul 08, 2016 | 57.94 | 58.03 | 57.88 | 58.03 | 241,204 | +0.14(+0.25%) |
Jul 07, 2016 | 57.92 | 57.92 | 57.83 | 57.88 | 182,250 | -0.04(-0.06%) |
Jul 06, 2016 | 57.87 | 57.92 | 57.79 | 57.92 | 249,053 | +0.14(+0.25%) |
Jul 05, 2016 | 57.88 | 57.88 | 57.74 | 57.78 | 294,530 | +0.04(+0.06%) |
Jul 01, 2016 | 57.92 | 57.74 | 57.74 | 57.74 | 349,994 | -0.03(-0.05%) |
Jun 30, 2016 | 57.81 | 57.84 | 57.66 | 57.77 | 482,634 | -0.02(-0.03%) |
Jun 29, 2016 | 57.82 | 57.88 | 57.75 | 57.79 | 676,554 | -0.01(-0.02%) |
Jun 28, 2016 | 57.74 | 57.86 | 57.65 | 57.80 | 693,568 | +0.16(+0.28%) |
Jun 27, 2016 | 57.59 | 57.75 | 57.50 | 57.64 | 583,535 | +0.19(+0.33%) |
Jun 24, 2016 | 57.47 | 57.52 | 57.34 | 57.45 | 276,388 | +0.18(+0.31%) |
Jun 23, 2016 | 57.25 | 57.34 | 57.22 | 57.27 | 157,949 | -0.07(-0.12%) |
Jun 22, 2016 | 57.34 | 57.34 | 57.23 | 57.34 | 162,484 | +0.09(+0.16%) |
Jun 21, 2016 | 57.20 | 57.29 | 57.11 | 57.25 | 156,071 | +0.14(+0.25%) |
Jun 20, 2016 | 57.20 | 57.27 | 56.98 | 57.11 | 200,137 | +0.04(+0.06%) |
Jun 17, 2016 | 57.11 | 57.20 | 56.84 | 57.07 | 410,588 | +0.02(+0.03%) |
Jun 16, 2016 | 57.16 | 57.27 | 57.04 | 57.06 | 361,956 | -0.04(-0.06%) |
Jun 15, 2016 | 57.15 | 57.25 | 57.07 | 57.09 | 313,589 | -0.07(-0.13%) |
Jun 14, 2016 | 57.15 | 57.20 | 57.07 | 57.16 | 160,852 | +0.11(+0.19%) |
Jun 13, 2016 | 57.11 | 57.16 | 57.04 | 57.06 | 156,193 | +0.13(+0.22%) |
Jun 10, 2016 | 56.90 | 57.07 | 56.90 | 56.93 | 127,109 | +0.02(+0.03%) |
Jun 09, 2016 | 56.86 | 56.91 | 56.77 | 56.91 | 260,622 | +0.09(+0.16%) |
Jun 08, 2016 | 56.81 | 56.84 | 56.78 | 56.82 | 120,150 | +0.04(+0.06%) |
Jun 07, 2016 | 56.81 | 56.82 | 56.75 | 56.79 | 149,970 | +0.05(+0.09%) |
Jun 06, 2016 | 56.77 | 56.81 | 56.73 | 56.73 | 191,793 | -0.07(-0.13%) |
Jun 03, 2016 | 56.84 | 56.88 | 56.73 | 56.81 | 191,865 | +0.11(+0.19%) |
Jun 02, 2016 | 56.75 | 56.77 | 56.69 | 56.70 | 247,322 | -0.04(-0.06%) |