Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.87 | 56.87 | 55.60 | 56.32 | 428,032 | -0.60(-1.05%) |
Aug 30, 2016 | 55.54 | 57.07 | 54.79 | 56.91 | 854,332 | +1.90(+3.45%) |
Aug 29, 2016 | 54.66 | 55.22 | 54.66 | 55.01 | 248,942 | +0.40(+0.74%) |
Aug 26, 2016 | 54.91 | 55.52 | 54.23 | 54.61 | 264,006 | -0.24(-0.44%) |
Aug 25, 2016 | 55.04 | 55.52 | 54.59 | 54.85 | 233,698 | -0.12(-0.22%) |
Aug 24, 2016 | 55.58 | 55.58 | 54.78 | 54.97 | 353,377 | -0.67(-1.20%) |
Aug 23, 2016 | 55.47 | 55.97 | 55.18 | 55.63 | 329,561 | +0.46(+0.84%) |
Aug 22, 2016 | 54.43 | 55.21 | 54.43 | 55.17 | 326,029 | +0.74(+1.36%) |
Aug 19, 2016 | 54.12 | 54.73 | 53.72 | 54.43 | 290,939 | -0.13(-0.25%) |
Aug 18, 2016 | 53.66 | 54.59 | 53.66 | 54.56 | 379,956 | +0.49(+0.91%) |
Aug 17, 2016 | 54.74 | 55.03 | 53.88 | 54.07 | 488,881 | -0.61(-1.12%) |
Aug 16, 2016 | 54.71 | 54.89 | 53.88 | 54.68 | 944,471 | +1.03(+1.93%) |
Aug 15, 2016 | 53.21 | 53.82 | 53.19 | 53.65 | 222,715 | +0.60(+1.13%) |
Aug 12, 2016 | 53.16 | 53.29 | 52.84 | 53.05 | 406,443 | +0.01(+0.01%) |
Aug 11, 2016 | 53.29 | 53.49 | 52.75 | 53.05 | 575,491 | -0.16(-0.30%) |
Aug 10, 2016 | 52.66 | 53.31 | 52.57 | 53.20 | 552,007 | +0.28(+0.54%) |
Aug 09, 2016 | 52.83 | 52.96 | 52.32 | 52.92 | 416,327 | +0.16(+0.31%) |
Aug 08, 2016 | 52.47 | 52.96 | 52.47 | 52.75 | 258,333 | +0.29(+0.56%) |
Aug 05, 2016 | 52.42 | 52.62 | 52.17 | 52.46 | 315,471 | +0.07(+0.13%) |
Aug 04, 2016 | 51.88 | 52.41 | 51.88 | 52.39 | 404,346 | +0.32(+0.62%) |
Aug 03, 2016 | 51.66 | 52.12 | 51.56 | 52.07 | 558,973 | +0.25(+0.49%) |
Aug 02, 2016 | 51.61 | 52.13 | 51.31 | 51.82 | 420,215 | +0.32(+0.62%) |
Aug 01, 2016 | 52.03 | 52.03 | 50.89 | 51.50 | 604,604 | -0.59(-1.14%) |
Jul 29, 2016 | 52.04 | 52.23 | 51.68 | 52.09 | 578,196 | -0.10(-0.19%) |
Jul 28, 2016 | 52.12 | 52.23 | 51.68 | 52.18 | 520,302 | +0.07(+0.13%) |
Jul 27, 2016 | 53.89 | 53.90 | 51.66 | 52.12 | 766,643 | -1.69(-3.14%) |
Jul 26, 2016 | 52.03 | 55.29 | 51.53 | 53.81 | 2,075,048 | +1.36(+2.60%) |
Jul 25, 2016 | 53.64 | 53.82 | 52.10 | 52.45 | 782,325 | -1.40(-2.60%) |
Jul 22, 2016 | 54.19 | 54.37 | 53.85 | 53.85 | 407,260 | -0.30(-0.55%) |
Jul 21, 2016 | 54.64 | 54.89 | 53.88 | 54.15 | 363,519 | -0.28(-0.52%) |
Jul 20, 2016 | 54.26 | 54.91 | 53.70 | 54.43 | 702,643 | +0.08(+0.15%) |
Jul 19, 2016 | 54.46 | 55.26 | 54.25 | 54.35 | 559,053 | -0.44(-0.81%) |
Jul 18, 2016 | 54.94 | 55.35 | 54.65 | 54.79 | 518,320 | -0.26(-0.48%) |
Jul 15, 2016 | 55.40 | 55.75 | 54.92 | 55.05 | 725,212 | -0.46(-0.84%) |
Jul 14, 2016 | 56.05 | 56.14 | 55.49 | 55.51 | 1,072,162 | -0.32(-0.58%) |
Jul 13, 2016 | 54.94 | 56.02 | 54.66 | 55.84 | 1,263,201 | +1.57(+2.90%) |
Jul 12, 2016 | 54.45 | 54.73 | 54.15 | 54.27 | 643,749 | +0.12(+0.22%) |
Jul 11, 2016 | 54.84 | 55.34 | 53.91 | 54.15 | 541,626 | -0.45(-0.82%) |
Jul 08, 2016 | 54.51 | 54.38 | 53.31 | 54.59 | 1,197,099 | +0.22(+0.40%) |
Jul 07, 2016 | 55.74 | 55.96 | 54.00 | 54.38 | 730,161 | -1.29(-2.31%) |
Jul 06, 2016 | 55.90 | 56.05 | 55.01 | 55.66 | 524,447 | +0.09(+0.16%) |
Jul 05, 2016 | 55.90 | 56.27 | 55.07 | 55.57 | 468,455 | -0.25(-0.46%) |
Jul 01, 2016 | 55.80 | 55.83 | 55.83 | 55.83 | 830,747 | +0.30(+0.54%) |
Jun 30, 2016 | 55.31 | 55.68 | 55.01 | 55.53 | 1,045,747 | +0.27(+0.49%) |
Jun 29, 2016 | 56.02 | 56.17 | 55.10 | 55.26 | 524,987 | +0.02(+0.04%) |
Jun 28, 2016 | 56.02 | 56.69 | 55.15 | 55.24 | 534,913 | -0.54(-0.97%) |
Jun 27, 2016 | 58.15 | 58.72 | 55.40 | 55.78 | 853,062 | -2.63(-4.50%) |
Jun 24, 2016 | 59.06 | 59.56 | 58.40 | 58.40 | 1,002,154 | -2.13(-3.51%) |
Jun 23, 2016 | 60.09 | 60.84 | 59.93 | 60.53 | 236,864 | +1.03(+1.72%) |
Jun 22, 2016 | 60.05 | 60.19 | 59.01 | 59.50 | 251,654 | -0.23(-0.39%) |
Jun 21, 2016 | 60.18 | 60.18 | 59.55 | 59.74 | 216,429 | -0.48(-0.80%) |
Jun 20, 2016 | 59.80 | 60.60 | 59.80 | 60.22 | 261,072 | +0.73(+1.22%) |
Jun 17, 2016 | 58.72 | 59.70 | 58.70 | 59.49 | 948,777 | +0.76(+1.30%) |
Jun 16, 2016 | 58.42 | 58.83 | 57.86 | 58.73 | 271,363 | +0.13(+0.23%) |
Jun 15, 2016 | 58.12 | 59.07 | 57.84 | 58.59 | 365,344 | -0.04(-0.08%) |
Jun 14, 2016 | 58.40 | 58.78 | 58.01 | 58.64 | 265,999 | +0.19(+0.32%) |
Jun 13, 2016 | 58.91 | 59.71 | 58.34 | 58.45 | 235,761 | -0.46(-0.79%) |
Jun 10, 2016 | 58.72 | 59.20 | 58.15 | 58.91 | 363,263 | -0.38(-0.64%) |
Jun 09, 2016 | 59.15 | 59.56 | 58.76 | 59.29 | 232,966 | -0.59(-0.99%) |
Jun 08, 2016 | 60.41 | 60.55 | 59.34 | 59.89 | 485,102 | -0.24(-0.40%) |
Jun 07, 2016 | 60.28 | 60.52 | 59.70 | 60.13 | 755,699 | -0.13(-0.21%) |
Jun 06, 2016 | 59.14 | 60.33 | 59.14 | 60.25 | 330,622 | +1.37(+2.33%) |
Jun 03, 2016 | 58.70 | 59.94 | 58.37 | 58.88 | 548,726 | +0.51(+0.87%) |
Jun 02, 2016 | 58.52 | 58.82 | 58.18 | 58.37 | 506,585 | -0.22(-0.38%) |