Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.05 | 54.30 | 53.57 | 54.08 | 18,659,070 | +0.00(+0.00%) |
Aug 30, 2016 | 53.64 | 54.16 | 53.64 | 54.08 | 17,212,510 | +0.44(+0.82%) |
Aug 29, 2016 | 53.27 | 53.76 | 53.25 | 53.64 | 18,199,644 | +0.58(+1.10%) |
Aug 26, 2016 | 53.15 | 53.59 | 52.76 | 53.06 | 17,521,374 | +0.12(+0.23%) |
Aug 25, 2016 | 52.81 | 52.99 | 52.71 | 52.94 | 12,454,213 | +0.10(+0.18%) |
Aug 24, 2016 | 52.87 | 53.07 | 52.70 | 52.84 | 12,689,544 | +0.14(+0.27%) |
Aug 23, 2016 | 52.94 | 53.15 | 52.69 | 52.70 | 11,169,841 | -0.02(-0.05%) |
Aug 22, 2016 | 52.68 | 52.78 | 52.41 | 52.72 | 11,302,205 | -0.05(-0.09%) |
Aug 19, 2016 | 52.66 | 52.81 | 52.26 | 52.77 | 11,338,707 | -0.07(-0.14%) |
Aug 18, 2016 | 52.58 | 52.87 | 52.50 | 52.84 | 11,624,199 | +0.05(+0.09%) |
Aug 17, 2016 | 52.72 | 52.87 | 52.51 | 52.79 | 14,812,115 | +0.14(+0.27%) |
Aug 16, 2016 | 52.37 | 52.85 | 52.27 | 52.65 | 12,641,682 | -0.01(-0.02%) |
Aug 15, 2016 | 52.53 | 52.74 | 52.45 | 52.66 | 10,446,922 | +0.32(+0.61%) |
Aug 12, 2016 | 52.06 | 52.36 | 51.97 | 52.34 | 9,592,018 | -0.11(-0.21%) |
Aug 11, 2016 | 52.30 | 52.63 | 52.10 | 52.45 | 11,987,177 | +0.14(+0.28%) |
Aug 10, 2016 | 52.82 | 52.94 | 52.21 | 52.30 | 14,422,738 | -0.47(-0.90%) |
Aug 09, 2016 | 53.03 | 53.11 | 52.63 | 52.78 | 12,600,764 | -0.18(-0.35%) |
Aug 08, 2016 | 52.94 | 53.27 | 52.75 | 52.96 | 14,177,225 | -0.16(-0.30%) |
Aug 05, 2016 | 52.19 | 53.18 | 52.14 | 53.12 | 25,901,190 | +1.39(+2.70%) |
Aug 04, 2016 | 51.67 | 51.93 | 51.49 | 51.73 | 12,322,361 | -0.08(-0.15%) |
Aug 03, 2016 | 51.03 | 51.82 | 51.00 | 51.81 | 16,376,871 | +0.81(+1.59%) |
Aug 02, 2016 | 50.95 | 51.29 | 50.78 | 51.00 | 16,910,968 | -0.12(-0.24%) |
Aug 01, 2016 | 51.40 | 51.53 | 50.97 | 51.12 | 14,256,387 | -0.14(-0.27%) |
Jul 29, 2016 | 51.12 | 51.51 | 51.08 | 51.25 | 16,487,729 | -0.10(-0.20%) |
Jul 28, 2016 | 51.28 | 51.43 | 51.05 | 51.36 | 12,497,613 | -0.18(-0.36%) |
Jul 27, 2016 | 51.34 | 51.83 | 51.33 | 51.54 | 14,735,845 | +0.16(+0.31%) |
Jul 26, 2016 | 51.26 | 51.49 | 51.05 | 51.38 | 10,068,672 | +0.21(+0.41%) |
Jul 25, 2016 | 51.26 | 51.41 | 51.02 | 51.17 | 10,194,680 | -0.14(-0.27%) |
Jul 22, 2016 | 51.20 | 51.35 | 50.96 | 51.31 | 10,228,922 | +0.28(+0.55%) |
Jul 21, 2016 | 51.28 | 51.42 | 50.98 | 51.03 | 12,421,887 | -0.19(-0.38%) |
Jul 20, 2016 | 51.37 | 51.46 | 51.05 | 51.22 | 12,993,876 | +0.06(+0.11%) |
Jul 19, 2016 | 50.97 | 51.36 | 50.85 | 51.17 | 12,152,475 | -0.08(-0.16%) |
Jul 18, 2016 | 51.38 | 51.60 | 51.20 | 51.25 | 13,509,736 | -0.18(-0.34%) |
Jul 15, 2016 | 51.88 | 51.92 | 50.97 | 51.42 | 21,975,160 | +0.05(+0.09%) |
Jul 14, 2016 | 51.87 | 52.06 | 51.32 | 51.37 | 36,173,792 | +0.77(+1.52%) |
Jul 13, 2016 | 50.54 | 50.82 | 50.19 | 50.61 | 23,087,926 | -0.03(-0.06%) |
Jul 12, 2016 | 50.50 | 50.93 | 50.39 | 50.64 | 20,702,960 | +0.75(+1.49%) |
Jul 11, 2016 | 50.01 | 50.44 | 49.79 | 49.89 | 16,413,987 | +0.35(+0.71%) |
Jul 08, 2016 | 49.14 | 49.80 | 48.54 | 49.54 | 21,215,980 | +1.00(+2.06%) |
Jul 07, 2016 | 48.49 | 48.99 | 48.20 | 48.54 | 17,187,412 | +0.31(+0.65%) |
Jul 06, 2016 | 47.28 | 48.31 | 47.08 | 48.23 | 25,496,018 | +0.51(+1.07%) |
Jul 05, 2016 | 48.43 | 48.51 | 47.35 | 47.71 | 29,151,534 | -1.37(-2.79%) |
Jul 01, 2016 | 49.40 | 49.08 | 49.08 | 49.08 | 17,745,036 | -0.32(-0.65%) |
Jun 30, 2016 | 49.00 | 49.44 | 48.51 | 49.40 | 26,845,534 | +0.75(+1.54%) |
Jun 29, 2016 | 47.99 | 48.66 | 47.70 | 48.66 | 27,007,534 | +1.34(+2.82%) |
Jun 28, 2016 | 47.06 | 47.34 | 46.32 | 47.32 | 36,583,844 | +1.52(+3.32%) |
Jun 27, 2016 | 46.68 | 46.71 | 45.36 | 45.80 | 47,699,516 | -1.58(-3.34%) |
Jun 24, 2016 | 48.08 | 49.05 | 47.18 | 47.38 | 55,480,016 | -3.54(-6.95%) |
Jun 23, 2016 | 50.64 | 51.00 | 50.51 | 50.92 | 20,852,218 | +1.07(+2.14%) |
Jun 22, 2016 | 50.05 | 50.65 | 49.83 | 49.86 | 15,902,566 | -0.19(-0.38%) |
Jun 21, 2016 | 49.87 | 50.09 | 49.40 | 50.05 | 14,604,331 | +0.46(+0.93%) |
Jun 20, 2016 | 50.45 | 50.76 | 49.56 | 49.59 | 15,360,575 | +0.07(+0.14%) |
Jun 17, 2016 | 49.53 | 49.86 | 49.24 | 49.52 | 19,812,260 | +0.05(+0.10%) |
Jun 16, 2016 | 48.86 | 49.53 | 48.42 | 49.47 | 21,119,784 | +0.20(+0.40%) |
Jun 15, 2016 | 49.62 | 50.07 | 49.22 | 49.27 | 21,359,440 | -0.09(-0.18%) |
Jun 14, 2016 | 49.83 | 50.46 | 49.04 | 49.36 | 24,538,858 | -0.95(-1.88%) |
Jun 13, 2016 | 50.47 | 51.15 | 50.29 | 50.30 | 18,090,612 | -0.45(-0.89%) |
Jun 10, 2016 | 50.83 | 50.94 | 50.55 | 50.76 | 20,978,068 | -0.72(-1.41%) |
Jun 09, 2016 | 51.51 | 51.60 | 51.10 | 51.48 | 13,606,598 | -0.40(-0.77%) |
Jun 08, 2016 | 51.62 | 52.06 | 51.61 | 51.88 | 11,858,558 | +0.15(+0.29%) |
Jun 07, 2016 | 52.04 | 52.27 | 51.71 | 51.73 | 12,482,545 | -0.17(-0.34%) |
Jun 06, 2016 | 51.39 | 52.28 | 51.36 | 51.90 | 16,584,245 | +0.51(+0.99%) |
Jun 03, 2016 | 51.08 | 51.57 | 50.52 | 51.39 | 25,485,176 | -0.93(-1.78%) |
Jun 02, 2016 | 52.09 | 52.32 | 51.80 | 52.32 | 13,379,866 | +0.10(+0.18%) |