Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.94 | 58.45 | 56.67 | 57.32 | 3,559,537 | +0.20(+0.36%) |
Aug 30, 2016 | 57.48 | 57.99 | 56.97 | 57.12 | 3,069,621 | -0.35(-0.61%) |
Aug 29, 2016 | 56.40 | 57.47 | 56.05 | 57.47 | 4,060,192 | +0.99(+1.75%) |
Aug 26, 2016 | 55.77 | 56.59 | 55.67 | 56.48 | 3,911,863 | +0.79(+1.41%) |
Aug 25, 2016 | 55.25 | 55.92 | 54.61 | 55.69 | 3,591,237 | +0.00(+0.00%) |
Aug 24, 2016 | 55.28 | 56.07 | 55.26 | 55.69 | 5,530,726 | +0.64(+1.16%) |
Aug 23, 2016 | 54.76 | 55.18 | 53.88 | 55.05 | 3,748,273 | +2.27(+4.30%) |
Aug 22, 2016 | 52.88 | 52.93 | 52.46 | 52.78 | 1,522,533 | -0.20(-0.38%) |
Aug 19, 2016 | 52.53 | 53.06 | 52.49 | 52.98 | 3,007,205 | +0.19(+0.37%) |
Aug 18, 2016 | 52.75 | 53.13 | 52.44 | 52.79 | 1,921,249 | +0.10(+0.18%) |
Aug 17, 2016 | 52.60 | 52.77 | 52.31 | 52.69 | 2,782,094 | +0.34(+0.65%) |
Aug 16, 2016 | 52.40 | 52.79 | 52.00 | 52.35 | 1,807,222 | -0.20(-0.39%) |
Aug 15, 2016 | 52.02 | 52.65 | 51.59 | 52.55 | 2,816,685 | +0.65(+1.25%) |
Aug 12, 2016 | 52.79 | 52.79 | 51.67 | 51.90 | 2,283,948 | -1.11(-2.10%) |
Aug 11, 2016 | 53.31 | 53.48 | 53.00 | 53.01 | 1,627,273 | +0.14(+0.26%) |
Aug 10, 2016 | 53.29 | 53.48 | 52.79 | 52.87 | 1,488,658 | -0.32(-0.59%) |
Aug 09, 2016 | 53.35 | 53.80 | 53.07 | 53.19 | 1,591,268 | -0.09(-0.17%) |
Aug 08, 2016 | 53.67 | 54.25 | 53.25 | 53.28 | 1,873,792 | -0.27(-0.51%) |
Aug 05, 2016 | 51.73 | 53.77 | 51.64 | 53.55 | 3,483,144 | +2.24(+4.36%) |
Aug 04, 2016 | 52.03 | 52.17 | 51.27 | 51.31 | 3,824,785 | -0.45(-0.87%) |
Aug 03, 2016 | 51.32 | 53.21 | 50.41 | 51.77 | 6,200,222 | -1.03(-1.94%) |
Aug 02, 2016 | 54.36 | 54.46 | 52.63 | 52.79 | 4,250,853 | -2.00(-3.66%) |
Aug 01, 2016 | 54.79 | 55.13 | 54.45 | 54.80 | 2,584,871 | -0.02(-0.03%) |
Jul 29, 2016 | 54.67 | 55.25 | 54.41 | 54.81 | 3,232,221 | +0.12(+0.22%) |
Jul 28, 2016 | 54.18 | 54.89 | 52.91 | 54.69 | 4,544,644 | -1.27(-2.27%) |
Jul 27, 2016 | 56.51 | 56.88 | 55.71 | 55.96 | 2,143,460 | -0.14(-0.24%) |
Jul 26, 2016 | 55.40 | 56.13 | 55.27 | 56.10 | 1,990,823 | +0.86(+1.57%) |
Jul 25, 2016 | 55.32 | 55.41 | 54.98 | 55.23 | 1,737,638 | -0.02(-0.03%) |
Jul 22, 2016 | 55.50 | 55.52 | 54.59 | 55.25 | 2,164,674 | -0.32(-0.58%) |
Jul 21, 2016 | 55.40 | 56.18 | 55.30 | 55.57 | 2,356,969 | +0.40(+0.73%) |
Jul 20, 2016 | 53.97 | 55.34 | 53.91 | 55.17 | 1,850,859 | +1.23(+2.28%) |
Jul 19, 2016 | 53.80 | 54.18 | 53.46 | 53.94 | 1,589,930 | -0.28(-0.52%) |
Jul 18, 2016 | 53.54 | 54.68 | 53.54 | 54.22 | 1,648,209 | +0.02(+0.03%) |
Jul 15, 2016 | 54.35 | 54.78 | 54.02 | 54.21 | 2,016,404 | -0.08(-0.15%) |
Jul 14, 2016 | 54.96 | 55.07 | 54.27 | 54.29 | 2,000,525 | +0.14(+0.25%) |
Jul 13, 2016 | 53.92 | 54.17 | 52.97 | 54.15 | 3,424,035 | +0.27(+0.49%) |
Jul 12, 2016 | 53.42 | 54.22 | 53.39 | 53.89 | 2,768,527 | +1.17(+2.22%) |
Jul 11, 2016 | 52.84 | 53.84 | 52.66 | 52.71 | 2,572,832 | +0.30(+0.57%) |
Jul 08, 2016 | 51.39 | 52.64 | 50.67 | 52.41 | 3,014,720 | +1.75(+3.45%) |
Jul 07, 2016 | 49.38 | 50.82 | 49.35 | 50.67 | 3,861,566 | +1.43(+2.91%) |
Jul 06, 2016 | 48.82 | 49.41 | 47.66 | 49.24 | 2,470,438 | +0.59(+1.21%) |
Jul 05, 2016 | 50.82 | 50.82 | 48.41 | 48.65 | 2,616,261 | -2.77(-5.39%) |
Jul 01, 2016 | 51.31 | 51.42 | 51.42 | 51.42 | 3,853,077 | +0.82(+1.63%) |
Jun 30, 2016 | 50.92 | 51.41 | 50.18 | 50.60 | 3,922,601 | -0.12(-0.24%) |
Jun 29, 2016 | 49.68 | 50.85 | 49.40 | 50.72 | 4,365,832 | +1.64(+3.34%) |
Jun 28, 2016 | 48.64 | 49.91 | 48.30 | 49.08 | 4,208,227 | +1.34(+2.81%) |
Jun 27, 2016 | 49.48 | 49.54 | 46.91 | 47.73 | 5,983,790 | -2.43(-4.85%) |
Jun 24, 2016 | 53.89 | 54.06 | 50.03 | 50.17 | 7,693,323 | -6.98(-12.22%) |
Jun 23, 2016 | 56.57 | 57.17 | 56.29 | 57.15 | 2,150,345 | +1.36(+2.43%) |
Jun 22, 2016 | 56.32 | 56.64 | 55.65 | 55.79 | 2,120,688 | -0.11(-0.20%) |
Jun 21, 2016 | 56.21 | 56.48 | 55.36 | 55.91 | 3,179,187 | -0.42(-0.75%) |
Jun 20, 2016 | 55.25 | 56.58 | 55.25 | 56.33 | 4,669,919 | +2.61(+4.86%) |
Jun 17, 2016 | 53.49 | 54.40 | 53.35 | 53.72 | 3,444,823 | +0.18(+0.33%) |
Jun 16, 2016 | 52.68 | 53.59 | 51.88 | 53.54 | 2,051,379 | +0.32(+0.59%) |
Jun 15, 2016 | 52.88 | 53.99 | 52.64 | 53.22 | 1,797,413 | +0.57(+1.07%) |
Jun 14, 2016 | 52.95 | 53.42 | 52.21 | 52.66 | 1,845,937 | -0.62(-1.17%) |
Jun 13, 2016 | 54.01 | 54.25 | 53.28 | 53.28 | 1,777,237 | -1.14(-2.09%) |
Jun 10, 2016 | 55.09 | 55.34 | 54.27 | 54.42 | 1,657,051 | -1.29(-2.32%) |
Jun 09, 2016 | 55.27 | 55.81 | 54.92 | 55.71 | 1,586,902 | -0.09(-0.16%) |
Jun 08, 2016 | 55.57 | 56.05 | 55.31 | 55.80 | 2,058,304 | +0.57(+1.02%) |
Jun 07, 2016 | 54.01 | 55.40 | 54.01 | 55.23 | 1,926,422 | +0.65(+1.20%) |
Jun 06, 2016 | 54.39 | 54.75 | 53.83 | 54.58 | 2,335,907 | +0.37(+0.69%) |
Jun 03, 2016 | 54.90 | 55.32 | 53.46 | 54.21 | 2,175,342 | -1.03(-1.86%) |
Jun 02, 2016 | 54.17 | 55.27 | 53.95 | 55.23 | 2,763,542 | +1.03(+1.91%) |