Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.57 | 55.03 | 54.31 | 54.64 | 963,133 | -0.19(-0.34%) |
Aug 30, 2016 | 55.80 | 55.96 | 54.66 | 54.83 | 1,517,510 | -0.97(-1.73%) |
Aug 29, 2016 | 55.22 | 55.99 | 55.22 | 55.80 | 1,407,373 | +0.49(+0.89%) |
Aug 26, 2016 | 56.07 | 56.21 | 55.03 | 55.31 | 1,471,904 | -0.65(-1.17%) |
Aug 25, 2016 | 55.79 | 56.14 | 55.56 | 55.96 | 1,132,703 | +0.00(+0.00%) |
Aug 24, 2016 | 56.05 | 56.45 | 55.93 | 55.96 | 949,702 | -0.28(-0.50%) |
Aug 23, 2016 | 55.98 | 56.43 | 55.83 | 56.24 | 1,216,690 | +0.53(+0.96%) |
Aug 22, 2016 | 55.98 | 55.98 | 55.49 | 55.70 | 910,384 | -0.53(-0.94%) |
Aug 19, 2016 | 55.97 | 56.39 | 55.97 | 56.23 | 1,092,695 | -0.09(-0.17%) |
Aug 18, 2016 | 55.89 | 56.42 | 55.69 | 56.32 | 960,000 | +0.64(+1.14%) |
Aug 17, 2016 | 55.87 | 55.88 | 55.34 | 55.69 | 628,952 | -0.30(-0.53%) |
Aug 16, 2016 | 56.69 | 56.73 | 55.98 | 55.98 | 1,026,622 | -0.62(-1.09%) |
Aug 15, 2016 | 55.98 | 56.82 | 55.82 | 56.60 | 1,034,366 | +0.86(+1.54%) |
Aug 12, 2016 | 55.97 | 56.44 | 55.54 | 55.75 | 904,296 | -0.43(-0.77%) |
Aug 11, 2016 | 55.83 | 56.20 | 55.15 | 56.18 | 699,044 | +0.70(+1.25%) |
Aug 10, 2016 | 55.73 | 56.05 | 55.36 | 55.48 | 895,734 | -0.22(-0.40%) |
Aug 09, 2016 | 55.15 | 56.15 | 54.86 | 55.70 | 1,032,074 | +0.63(+1.14%) |
Aug 08, 2016 | 55.14 | 55.57 | 54.87 | 55.08 | 1,434,089 | +0.13(+0.23%) |
Aug 05, 2016 | 54.67 | 55.24 | 54.40 | 54.95 | 843,186 | +0.63(+1.16%) |
Aug 04, 2016 | 53.92 | 54.58 | 53.92 | 54.32 | 831,285 | +0.26(+0.49%) |
Aug 03, 2016 | 52.90 | 54.17 | 52.90 | 54.06 | 1,190,323 | +1.08(+2.03%) |
Aug 02, 2016 | 53.27 | 53.36 | 52.58 | 52.98 | 1,361,031 | -0.35(-0.65%) |
Aug 01, 2016 | 53.64 | 53.75 | 52.59 | 53.33 | 2,371,078 | -0.46(-0.85%) |
Jul 29, 2016 | 55.45 | 56.05 | 53.76 | 53.79 | 2,662,361 | -2.34(-4.17%) |
Jul 28, 2016 | 55.02 | 56.39 | 54.83 | 56.13 | 1,664,504 | +0.97(+1.75%) |
Jul 27, 2016 | 55.32 | 55.63 | 54.11 | 55.16 | 1,932,856 | -0.28(-0.50%) |
Jul 26, 2016 | 57.23 | 57.28 | 54.93 | 55.44 | 3,297,640 | -3.61(-6.11%) |
Jul 25, 2016 | 59.15 | 59.15 | 58.36 | 59.05 | 1,277,972 | -0.19(-0.33%) |
Jul 22, 2016 | 58.90 | 59.33 | 58.43 | 59.24 | 819,327 | +0.35(+0.59%) |
Jul 21, 2016 | 59.67 | 59.92 | 58.67 | 58.90 | 772,572 | -1.04(-1.73%) |
Jul 20, 2016 | 59.27 | 60.04 | 59.00 | 59.94 | 552,429 | +0.72(+1.21%) |
Jul 19, 2016 | 59.53 | 59.60 | 59.05 | 59.22 | 467,735 | -0.40(-0.68%) |
Jul 18, 2016 | 59.24 | 59.68 | 58.99 | 59.62 | 714,138 | +0.10(+0.17%) |
Jul 15, 2016 | 59.04 | 59.63 | 58.73 | 59.52 | 1,359,170 | +0.70(+1.19%) |
Jul 14, 2016 | 59.04 | 59.04 | 58.52 | 58.82 | 590,295 | +0.57(+0.98%) |
Jul 13, 2016 | 57.98 | 58.34 | 57.81 | 58.25 | 938,429 | +0.41(+0.71%) |
Jul 12, 2016 | 57.04 | 57.95 | 57.04 | 57.84 | 767,177 | +1.32(+2.34%) |
Jul 11, 2016 | 56.76 | 57.44 | 56.34 | 56.51 | 690,199 | -0.12(-0.21%) |
Jul 08, 2016 | 55.85 | 56.82 | 55.11 | 56.63 | 748,289 | +1.52(+2.75%) |
Jul 07, 2016 | 54.89 | 55.57 | 54.82 | 55.11 | 880,590 | +0.52(+0.96%) |
Jul 06, 2016 | 54.21 | 54.84 | 53.62 | 54.59 | 1,096,583 | +0.00(+0.00%) |
Jul 05, 2016 | 55.10 | 55.10 | 53.96 | 54.59 | 1,436,019 | -1.12(-2.01%) |
Jul 01, 2016 | 55.27 | 55.71 | 55.71 | 55.71 | 936,264 | +0.51(+0.92%) |
Jun 30, 2016 | 54.62 | 55.22 | 54.14 | 55.20 | 1,091,669 | +0.88(+1.61%) |
Jun 29, 2016 | 53.64 | 54.39 | 53.17 | 54.33 | 1,197,190 | +1.49(+2.83%) |
Jun 28, 2016 | 52.88 | 53.07 | 52.20 | 52.83 | 1,126,216 | +0.95(+1.84%) |
Jun 27, 2016 | 54.30 | 54.30 | 51.54 | 51.88 | 2,063,485 | -3.34(-6.05%) |
Jun 24, 2016 | 56.71 | 57.03 | 54.68 | 55.22 | 2,063,957 | -3.48(-5.93%) |
Jun 23, 2016 | 59.01 | 59.03 | 58.47 | 58.70 | 1,194,163 | +0.55(+0.94%) |
Jun 22, 2016 | 58.72 | 58.72 | 58.12 | 58.16 | 729,258 | -0.28(-0.48%) |
Jun 21, 2016 | 58.90 | 59.07 | 58.09 | 58.43 | 734,895 | -0.46(-0.79%) |
Jun 20, 2016 | 59.89 | 60.18 | 58.81 | 58.90 | 1,103,680 | -0.19(-0.31%) |
Jun 17, 2016 | 58.92 | 59.48 | 58.73 | 59.08 | 860,079 | +0.24(+0.42%) |
Jun 16, 2016 | 58.14 | 58.94 | 57.56 | 58.84 | 934,529 | +0.13(+0.23%) |
Jun 15, 2016 | 58.79 | 59.36 | 58.52 | 58.70 | 699,023 | +0.18(+0.30%) |
Jun 14, 2016 | 58.67 | 58.96 | 57.93 | 58.53 | 616,870 | -0.40(-0.67%) |
Jun 13, 2016 | 59.31 | 59.89 | 58.67 | 58.92 | 811,727 | -0.70(-1.17%) |
Jun 10, 2016 | 59.24 | 59.90 | 59.24 | 59.62 | 721,540 | -0.19(-0.32%) |
Jun 09, 2016 | 60.44 | 60.44 | 59.60 | 59.82 | 585,756 | -1.13(-1.85%) |
Jun 08, 2016 | 60.91 | 61.19 | 60.40 | 60.95 | 987,281 | +0.35(+0.58%) |
Jun 07, 2016 | 60.19 | 60.97 | 60.19 | 60.59 | 1,423,791 | +0.34(+0.56%) |
Jun 06, 2016 | 59.97 | 60.57 | 59.74 | 60.26 | 972,413 | +0.65(+1.09%) |
Jun 03, 2016 | 59.28 | 59.78 | 58.97 | 59.61 | 822,996 | +0.05(+0.08%) |
Jun 02, 2016 | 58.92 | 59.69 | 58.76 | 59.56 | 1,041,416 | +0.30(+0.50%) |