Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.30 | 56.76 | 56.03 | 56.73 | 2,986,977 | +0.49(+0.87%) |
Aug 30, 2016 | 56.60 | 56.98 | 56.21 | 56.24 | 1,616,250 | -0.49(-0.86%) |
Aug 29, 2016 | 56.63 | 57.04 | 56.45 | 56.73 | 2,463,538 | +0.36(+0.64%) |
Aug 26, 2016 | 57.68 | 58.00 | 56.32 | 56.37 | 1,494,531 | -1.27(-2.20%) |
Aug 25, 2016 | 57.60 | 57.97 | 57.40 | 57.64 | 1,620,725 | +0.10(+0.17%) |
Aug 24, 2016 | 57.47 | 57.68 | 57.02 | 57.54 | 1,713,019 | -0.11(-0.18%) |
Aug 23, 2016 | 57.82 | 58.20 | 57.65 | 57.65 | 1,081,284 | -0.22(-0.38%) |
Aug 22, 2016 | 57.88 | 58.16 | 57.65 | 57.87 | 1,234,944 | +0.19(+0.33%) |
Aug 19, 2016 | 58.08 | 58.11 | 57.25 | 57.68 | 2,467,748 | -0.66(-1.14%) |
Aug 18, 2016 | 57.43 | 58.44 | 57.43 | 58.34 | 3,605,809 | +0.75(+1.31%) |
Aug 17, 2016 | 56.55 | 57.64 | 55.86 | 57.59 | 3,189,683 | +0.98(+1.73%) |
Aug 16, 2016 | 57.35 | 57.38 | 56.61 | 56.61 | 2,917,040 | -0.87(-1.52%) |
Aug 15, 2016 | 58.81 | 59.01 | 57.37 | 57.48 | 4,201,272 | -1.42(-2.41%) |
Aug 12, 2016 | 58.85 | 59.07 | 58.62 | 58.90 | 2,433,993 | +0.30(+0.51%) |
Aug 11, 2016 | 58.38 | 58.62 | 58.20 | 58.60 | 1,909,736 | +0.11(+0.19%) |
Aug 10, 2016 | 58.55 | 58.67 | 58.29 | 58.49 | 1,841,370 | +0.11(+0.19%) |
Aug 09, 2016 | 58.14 | 58.55 | 57.86 | 58.38 | 1,911,791 | +0.33(+0.57%) |
Aug 08, 2016 | 58.18 | 58.58 | 57.88 | 58.05 | 1,824,558 | -0.07(-0.13%) |
Aug 05, 2016 | 58.64 | 58.79 | 58.05 | 58.12 | 2,629,435 | -0.78(-1.32%) |
Aug 04, 2016 | 59.08 | 59.35 | 58.70 | 58.90 | 1,820,422 | -0.08(-0.14%) |
Aug 03, 2016 | 59.83 | 59.94 | 58.72 | 58.98 | 2,126,418 | -0.91(-1.52%) |
Aug 02, 2016 | 59.95 | 60.11 | 59.53 | 59.89 | 1,500,353 | -0.25(-0.42%) |
Aug 01, 2016 | 59.59 | 60.26 | 59.56 | 60.15 | 1,824,817 | +0.28(+0.47%) |
Jul 29, 2016 | 59.64 | 60.44 | 59.47 | 59.86 | 3,128,295 | +0.15(+0.25%) |
Jul 28, 2016 | 59.38 | 59.85 | 59.15 | 59.71 | 1,234,090 | +0.34(+0.57%) |
Jul 27, 2016 | 59.99 | 60.04 | 58.54 | 59.38 | 3,758,353 | -0.76(-1.27%) |
Jul 26, 2016 | 60.70 | 60.70 | 59.83 | 60.14 | 1,678,865 | -0.55(-0.91%) |
Jul 25, 2016 | 60.67 | 60.75 | 60.27 | 60.69 | 1,725,727 | +0.01(+0.01%) |
Jul 22, 2016 | 59.65 | 60.75 | 59.65 | 60.69 | 2,496,822 | +0.96(+1.61%) |
Jul 21, 2016 | 58.99 | 59.72 | 58.56 | 59.72 | 2,580,305 | +0.73(+1.24%) |
Jul 20, 2016 | 59.14 | 59.26 | 58.66 | 58.99 | 2,108,498 | -0.15(-0.25%) |
Jul 19, 2016 | 59.12 | 59.30 | 58.81 | 59.14 | 1,336,755 | +0.04(+0.06%) |
Jul 18, 2016 | 59.38 | 59.56 | 58.96 | 59.10 | 2,111,033 | -0.07(-0.11%) |
Jul 15, 2016 | 59.16 | 59.44 | 58.76 | 59.17 | 2,346,153 | +0.02(+0.04%) |
Jul 14, 2016 | 58.89 | 59.25 | 58.77 | 59.15 | 2,221,932 | -0.22(-0.38%) |
Jul 13, 2016 | 59.17 | 59.47 | 58.91 | 59.37 | 2,768,571 | +0.49(+0.83%) |
Jul 12, 2016 | 59.55 | 59.70 | 58.85 | 58.88 | 3,221,157 | -1.07(-1.78%) |
Jul 11, 2016 | 59.75 | 60.16 | 59.12 | 59.95 | 3,264,700 | -0.13(-0.22%) |
Jul 08, 2016 | 59.62 | 60.12 | 59.80 | 60.09 | 3,123,033 | +0.29(+0.49%) |
Jul 07, 2016 | 60.75 | 60.81 | 59.59 | 59.80 | 3,166,696 | -1.17(-1.91%) |
Jul 06, 2016 | 60.72 | 61.03 | 60.20 | 60.96 | 2,386,159 | -0.09(-0.15%) |
Jul 05, 2016 | 60.34 | 61.21 | 60.18 | 61.05 | 2,873,873 | +0.87(+1.44%) |
Jul 01, 2016 | 60.41 | 60.18 | 60.18 | 60.18 | 2,105,307 | +0.05(+0.09%) |
Jun 30, 2016 | 59.19 | 60.13 | 58.99 | 60.13 | 2,972,567 | +1.02(+1.73%) |
Jun 29, 2016 | 59.22 | 59.55 | 58.73 | 59.11 | 2,518,465 | -0.10(-0.16%) |
Jun 28, 2016 | 59.47 | 59.49 | 58.54 | 59.21 | 3,362,983 | -0.40(-0.66%) |
Jun 27, 2016 | 58.66 | 59.86 | 58.49 | 59.60 | 4,758,496 | +0.99(+1.68%) |
Jun 24, 2016 | 57.43 | 58.96 | 57.21 | 58.61 | 5,659,631 | +1.16(+2.02%) |
Jun 23, 2016 | 57.64 | 57.64 | 57.04 | 57.46 | 2,105,591 | -0.22(-0.39%) |
Jun 22, 2016 | 57.75 | 57.87 | 57.49 | 57.68 | 1,714,331 | -0.01(-0.01%) |
Jun 21, 2016 | 57.84 | 57.96 | 57.44 | 57.69 | 1,825,521 | +0.01(+0.01%) |
Jun 20, 2016 | 58.27 | 58.29 | 57.09 | 57.68 | 2,819,409 | -0.51(-0.87%) |
Jun 17, 2016 | 58.20 | 58.37 | 57.54 | 58.19 | 5,160,997 | -0.08(-0.14%) |
Jun 16, 2016 | 57.85 | 58.55 | 57.80 | 58.27 | 3,267,158 | +0.48(+0.83%) |
Jun 15, 2016 | 58.49 | 58.61 | 57.55 | 57.79 | 2,832,954 | -0.70(-1.20%) |
Jun 14, 2016 | 57.70 | 58.49 | 57.40 | 58.49 | 3,205,834 | +0.77(+1.33%) |
Jun 13, 2016 | 57.67 | 57.96 | 57.40 | 57.73 | 3,057,395 | +0.06(+0.10%) |
Jun 10, 2016 | 57.25 | 57.77 | 57.17 | 57.67 | 3,882,804 | +0.45(+0.78%) |
Jun 09, 2016 | 56.37 | 57.31 | 56.37 | 57.22 | 2,121,451 | +0.85(+1.51%) |
Jun 08, 2016 | 55.80 | 56.42 | 55.73 | 56.36 | 1,626,388 | +0.56(+1.00%) |
Jun 07, 2016 | 56.12 | 56.37 | 55.67 | 55.80 | 2,260,778 | -0.29(-0.52%) |
Jun 06, 2016 | 56.19 | 56.42 | 55.76 | 56.10 | 2,514,607 | -0.23(-0.41%) |
Jun 03, 2016 | 55.48 | 56.61 | 55.48 | 56.33 | 3,002,990 | +1.28(+2.32%) |
Jun 02, 2016 | 54.99 | 55.12 | 54.53 | 55.05 | 2,262,578 | -0.01(-0.01%) |