Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 53.40 | 53.47 | 51.45 | 51.66 | 5,441,117 | -2.23(-4.14%) |
Aug 30, 2016 | 55.24 | 55.24 | 53.44 | 53.89 | 3,367,050 | -0.43(-0.78%) |
Aug 29, 2016 | 53.06 | 54.34 | 52.83 | 54.31 | 2,609,871 | +0.93(+1.74%) |
Aug 26, 2016 | 53.36 | 54.17 | 52.98 | 53.39 | 2,685,507 | +0.11(+0.20%) |
Aug 25, 2016 | 52.55 | 53.53 | 51.99 | 53.28 | 2,856,824 | +0.96(+1.83%) |
Aug 24, 2016 | 53.76 | 54.14 | 52.12 | 52.32 | 4,442,967 | -1.83(-3.37%) |
Aug 23, 2016 | 52.41 | 54.30 | 52.23 | 54.15 | 3,541,973 | +1.72(+3.28%) |
Aug 22, 2016 | 52.22 | 52.46 | 51.63 | 52.43 | 3,269,785 | -0.54(-1.02%) |
Aug 19, 2016 | 53.75 | 53.81 | 52.63 | 52.97 | 3,276,506 | -1.07(-1.98%) |
Aug 18, 2016 | 52.94 | 54.05 | 52.57 | 54.04 | 5,062,892 | +1.51(+2.87%) |
Aug 17, 2016 | 52.26 | 52.61 | 51.77 | 52.54 | 2,611,017 | +0.22(+0.42%) |
Aug 16, 2016 | 52.67 | 52.72 | 51.29 | 52.31 | 4,067,221 | -0.43(-0.82%) |
Aug 15, 2016 | 53.06 | 53.17 | 52.41 | 52.75 | 2,978,468 | +0.31(+0.59%) |
Aug 12, 2016 | 52.55 | 53.19 | 52.17 | 52.44 | 3,840,324 | +0.26(+0.50%) |
Aug 11, 2016 | 51.36 | 52.57 | 50.67 | 52.18 | 3,804,249 | +1.33(+2.62%) |
Aug 10, 2016 | 51.29 | 51.87 | 50.62 | 50.85 | 3,688,577 | -0.12(-0.23%) |
Aug 09, 2016 | 51.48 | 51.68 | 50.37 | 50.96 | 5,205,250 | -0.29(-0.57%) |
Aug 08, 2016 | 51.52 | 52.41 | 51.23 | 51.25 | 4,691,902 | +0.27(+0.53%) |
Aug 05, 2016 | 49.68 | 51.25 | 48.53 | 50.98 | 7,237,823 | +1.45(+2.93%) |
Aug 04, 2016 | 50.61 | 51.30 | 49.33 | 49.53 | 5,644,983 | -1.36(-2.68%) |
Aug 03, 2016 | 50.02 | 50.89 | 49.38 | 50.89 | 4,108,572 | +1.01(+2.03%) |
Aug 02, 2016 | 50.59 | 51.14 | 48.66 | 49.88 | 4,923,535 | -0.21(-0.42%) |
Aug 01, 2016 | 52.05 | 52.17 | 49.70 | 50.09 | 6,379,676 | -2.59(-4.91%) |
Jul 29, 2016 | 50.99 | 52.77 | 50.55 | 52.68 | 5,543,196 | +1.13(+2.19%) |
Jul 28, 2016 | 51.98 | 52.83 | 51.16 | 51.55 | 6,280,560 | -0.43(-0.82%) |
Jul 27, 2016 | 53.20 | 54.19 | 51.28 | 51.98 | 5,863,349 | -0.91(-1.72%) |
Jul 26, 2016 | 51.45 | 52.91 | 51.36 | 52.88 | 3,538,102 | +0.84(+1.61%) |
Jul 25, 2016 | 52.30 | 52.58 | 51.30 | 52.04 | 4,640,459 | -0.74(-1.41%) |
Jul 22, 2016 | 53.04 | 53.24 | 52.42 | 52.79 | 3,459,995 | +0.45(+0.87%) |
Jul 21, 2016 | 52.71 | 53.59 | 51.97 | 52.33 | 4,118,647 | -0.34(-0.64%) |
Jul 20, 2016 | 51.55 | 52.93 | 51.23 | 52.67 | 4,193,210 | +0.65(+1.24%) |
Jul 19, 2016 | 53.02 | 53.11 | 51.65 | 52.02 | 4,473,547 | -1.21(-2.27%) |
Jul 18, 2016 | 52.87 | 53.37 | 52.12 | 53.23 | 4,927,532 | +0.09(+0.16%) |
Jul 15, 2016 | 53.94 | 53.99 | 52.84 | 53.15 | 4,430,254 | -0.49(-0.92%) |
Jul 14, 2016 | 54.90 | 54.99 | 53.55 | 53.64 | 3,516,605 | -0.56(-1.03%) |
Jul 13, 2016 | 55.48 | 55.65 | 53.61 | 54.20 | 5,027,175 | -1.28(-2.30%) |
Jul 12, 2016 | 54.95 | 56.07 | 54.87 | 55.47 | 4,506,700 | +1.51(+2.79%) |
Jul 11, 2016 | 54.27 | 54.67 | 53.47 | 53.97 | 3,095,317 | -0.05(-0.09%) |
Jul 08, 2016 | 54.33 | 53.35 | 53.59 | 54.01 | 4,176,889 | +0.67(+1.25%) |
Jul 07, 2016 | 54.03 | 55.41 | 52.79 | 53.35 | 5,045,015 | +0.03(+0.05%) |
Jul 06, 2016 | 51.31 | 53.38 | 51.27 | 53.32 | 4,588,128 | +1.53(+2.95%) |
Jul 05, 2016 | 51.60 | 52.05 | 50.75 | 51.79 | 4,091,045 | -1.24(-2.33%) |
Jul 01, 2016 | 51.97 | 53.03 | 53.03 | 53.03 | 4,541,226 | +1.58(+3.08%) |
Jun 30, 2016 | 51.30 | 51.79 | 50.30 | 51.45 | 5,007,908 | +0.06(+0.11%) |
Jun 29, 2016 | 50.35 | 51.84 | 50.15 | 51.39 | 5,562,057 | +1.99(+4.03%) |
Jun 28, 2016 | 49.26 | 49.64 | 48.62 | 49.40 | 5,273,889 | +1.57(+3.29%) |
Jun 27, 2016 | 50.31 | 50.45 | 47.02 | 47.82 | 8,435,861 | -3.22(-6.30%) |
Jun 24, 2016 | 50.88 | 51.49 | 50.20 | 51.04 | 8,291,971 | -2.60(-4.85%) |
Jun 23, 2016 | 53.38 | 53.72 | 52.50 | 53.64 | 3,926,013 | +1.09(+2.08%) |
Jun 22, 2016 | 53.51 | 53.74 | 52.51 | 52.55 | 2,474,678 | -1.08(-2.02%) |
Jun 21, 2016 | 52.88 | 53.86 | 52.40 | 53.63 | 2,294,235 | +0.64(+1.20%) |
Jun 20, 2016 | 54.00 | 54.35 | 52.80 | 52.99 | 4,537,673 | -0.01(-0.02%) |
Jun 17, 2016 | 52.59 | 53.28 | 52.27 | 53.00 | 5,015,136 | +1.51(+2.93%) |
Jun 16, 2016 | 50.75 | 51.63 | 49.88 | 51.49 | 4,625,772 | -0.08(-0.15%) |
Jun 15, 2016 | 51.68 | 52.40 | 50.96 | 51.57 | 3,058,681 | -0.31(-0.60%) |
Jun 14, 2016 | 50.85 | 51.98 | 50.63 | 51.88 | 3,299,225 | +0.60(+1.17%) |
Jun 13, 2016 | 50.73 | 52.18 | 50.41 | 51.28 | 4,041,228 | +0.08(+0.15%) |
Jun 10, 2016 | 51.73 | 52.02 | 51.07 | 51.20 | 5,220,216 | -1.43(-2.72%) |
Jun 09, 2016 | 52.48 | 53.24 | 52.25 | 52.63 | 3,063,771 | -0.68(-1.27%) |
Jun 08, 2016 | 54.33 | 55.04 | 53.04 | 53.31 | 4,315,326 | -0.04(-0.07%) |
Jun 07, 2016 | 51.85 | 54.10 | 51.59 | 53.35 | 7,197,972 | +1.87(+3.64%) |
Jun 06, 2016 | 50.24 | 51.64 | 50.17 | 51.47 | 3,697,972 | +1.83(+3.68%) |
Jun 03, 2016 | 50.01 | 50.39 | 48.99 | 49.65 | 3,258,392 | -0.24(-0.48%) |
Jun 02, 2016 | 49.73 | 50.03 | 48.84 | 49.89 | 3,847,774 | -0.69(-1.36%) |