Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.41 | 58.02 | 57.05 | 57.56 | 2,247,916 | +0.12(+0.21%) |
Aug 30, 2016 | 56.61 | 57.44 | 56.60 | 57.44 | 1,062,649 | +0.75(+1.33%) |
Aug 29, 2016 | 56.29 | 56.89 | 56.29 | 56.68 | 1,023,510 | +0.44(+0.78%) |
Aug 26, 2016 | 55.87 | 56.43 | 55.78 | 56.25 | 1,095,824 | +0.42(+0.76%) |
Aug 25, 2016 | 55.48 | 55.83 | 54.75 | 55.82 | 772,585 | +0.36(+0.66%) |
Aug 24, 2016 | 55.73 | 55.99 | 55.31 | 55.46 | 711,014 | -0.24(-0.42%) |
Aug 23, 2016 | 55.95 | 56.16 | 55.61 | 55.69 | 764,404 | +0.03(+0.06%) |
Aug 22, 2016 | 55.33 | 55.74 | 55.22 | 55.66 | 893,275 | +0.05(+0.09%) |
Aug 19, 2016 | 55.44 | 55.82 | 55.18 | 55.61 | 1,035,121 | +0.24(+0.42%) |
Aug 18, 2016 | 55.46 | 55.60 | 55.21 | 55.38 | 815,305 | -0.03(-0.06%) |
Aug 17, 2016 | 55.15 | 55.54 | 55.14 | 55.41 | 1,181,309 | +0.11(+0.21%) |
Aug 16, 2016 | 55.07 | 55.65 | 54.97 | 55.30 | 1,099,814 | -0.13(-0.23%) |
Aug 15, 2016 | 55.18 | 55.56 | 55.15 | 55.43 | 1,109,274 | +0.41(+0.75%) |
Aug 12, 2016 | 55.09 | 55.13 | 54.75 | 55.01 | 1,161,133 | -0.65(-1.17%) |
Aug 11, 2016 | 55.51 | 55.82 | 55.27 | 55.66 | 635,282 | +0.22(+0.39%) |
Aug 10, 2016 | 55.97 | 56.35 | 55.34 | 55.44 | 762,773 | -0.67(-1.20%) |
Aug 09, 2016 | 56.04 | 56.63 | 56.02 | 56.12 | 795,787 | -0.01(-0.01%) |
Aug 08, 2016 | 56.21 | 56.55 | 55.94 | 56.12 | 671,643 | +0.05(+0.09%) |
Aug 05, 2016 | 54.76 | 56.09 | 54.47 | 56.08 | 1,033,591 | +1.91(+3.53%) |
Aug 04, 2016 | 54.23 | 54.48 | 54.02 | 54.16 | 1,035,542 | -0.19(-0.34%) |
Aug 03, 2016 | 53.81 | 54.49 | 53.81 | 54.35 | 1,052,890 | +0.65(+1.21%) |
Aug 02, 2016 | 54.19 | 54.54 | 53.46 | 53.70 | 1,019,554 | -0.71(-1.31%) |
Aug 01, 2016 | 54.80 | 55.16 | 54.27 | 54.41 | 921,493 | -0.41(-0.74%) |
Jul 29, 2016 | 54.65 | 54.97 | 54.39 | 54.82 | 1,029,827 | -0.12(-0.22%) |
Jul 28, 2016 | 55.23 | 55.40 | 54.77 | 54.94 | 1,408,974 | -0.60(-1.08%) |
Jul 27, 2016 | 55.48 | 56.19 | 55.35 | 55.54 | 1,923,357 | +0.32(+0.59%) |
Jul 26, 2016 | 54.30 | 55.25 | 54.30 | 55.22 | 1,786,676 | +0.79(+1.45%) |
Jul 25, 2016 | 54.21 | 54.53 | 54.13 | 54.43 | 1,028,598 | +0.02(+0.04%) |
Jul 22, 2016 | 54.36 | 54.49 | 54.02 | 54.41 | 1,139,897 | +0.28(+0.52%) |
Jul 21, 2016 | 54.37 | 54.71 | 53.90 | 54.12 | 2,405,272 | +0.21(+0.39%) |
Jul 20, 2016 | 54.95 | 54.95 | 52.84 | 53.91 | 3,421,107 | -0.52(-0.95%) |
Jul 19, 2016 | 54.64 | 54.64 | 54.00 | 54.43 | 2,825,229 | -0.25(-0.46%) |
Jul 18, 2016 | 54.46 | 54.86 | 54.41 | 54.68 | 966,975 | +0.32(+0.60%) |
Jul 15, 2016 | 54.60 | 54.64 | 53.99 | 54.36 | 1,189,819 | +0.19(+0.36%) |
Jul 14, 2016 | 54.49 | 54.77 | 54.07 | 54.16 | 1,203,389 | +0.74(+1.38%) |
Jul 13, 2016 | 53.63 | 53.99 | 53.12 | 53.42 | 1,459,054 | -0.34(-0.63%) |
Jul 12, 2016 | 53.36 | 53.92 | 53.36 | 53.76 | 1,398,893 | +1.02(+1.94%) |
Jul 11, 2016 | 53.07 | 53.53 | 52.52 | 52.74 | 1,278,591 | +0.41(+0.77%) |
Jul 08, 2016 | 52.30 | 53.01 | 51.52 | 52.34 | 1,751,662 | +0.82(+1.59%) |
Jul 07, 2016 | 51.06 | 52.30 | 50.92 | 51.52 | 1,759,256 | -0.02(-0.05%) |
Jul 05, 2016 | 52.38 | 52.46 | 51.04 | 51.54 | 1,594,406 | -1.36(-2.58%) |
Jul 01, 2016 | 53.33 | 52.90 | 52.90 | 52.90 | 1,546,396 | -0.84(-1.55%) |
Jun 30, 2016 | 52.51 | 53.77 | 52.15 | 53.74 | 3,051,000 | +0.80(+1.52%) |
Jun 29, 2016 | 52.20 | 53.12 | 51.63 | 52.94 | 2,511,925 | +1.38(+2.67%) |
Jun 28, 2016 | 50.97 | 51.61 | 50.10 | 51.56 | 2,620,824 | +1.54(+3.08%) |
Jun 27, 2016 | 52.50 | 52.72 | 49.73 | 50.02 | 2,550,879 | -3.11(-5.85%) |
Jun 24, 2016 | 55.50 | 55.50 | 53.10 | 53.12 | 4,598,326 | -4.90(-8.44%) |
Jun 23, 2016 | 57.09 | 58.02 | 56.92 | 58.02 | 1,511,502 | +1.74(+3.10%) |
Jun 22, 2016 | 56.59 | 56.89 | 56.23 | 56.28 | 1,281,875 | -0.11(-0.20%) |
Jun 21, 2016 | 56.43 | 56.73 | 56.12 | 56.39 | 1,393,512 | +0.03(+0.06%) |
Jun 20, 2016 | 57.37 | 57.62 | 56.33 | 56.36 | 1,602,316 | +0.17(+0.30%) |
Jun 17, 2016 | 56.23 | 56.75 | 55.84 | 56.19 | 1,610,034 | +0.00(+0.00%) |
Jun 16, 2016 | 55.88 | 56.23 | 55.27 | 56.19 | 1,739,041 | -0.36(-0.65%) |
Jun 15, 2016 | 56.42 | 57.44 | 56.32 | 56.55 | 1,468,227 | +0.24(+0.43%) |
Jun 14, 2016 | 57.15 | 57.65 | 56.03 | 56.31 | 1,111,085 | -1.01(-1.75%) |
Jun 13, 2016 | 57.24 | 58.01 | 57.17 | 57.32 | 1,268,424 | -0.25(-0.44%) |
Jun 10, 2016 | 57.59 | 57.93 | 57.28 | 57.57 | 1,884,447 | -0.72(-1.24%) |
Jun 09, 2016 | 58.59 | 58.80 | 57.83 | 58.29 | 1,467,918 | -0.66(-1.11%) |
Jun 08, 2016 | 58.79 | 59.26 | 58.66 | 58.95 | 1,104,184 | +0.06(+0.10%) |
Jun 07, 2016 | 59.60 | 59.60 | 58.84 | 58.89 | 992,947 | -0.57(-0.95%) |
Jun 06, 2016 | 58.82 | 59.78 | 58.68 | 59.46 | 1,337,910 | +0.80(+1.37%) |
Jun 03, 2016 | 59.08 | 59.20 | 57.67 | 58.65 | 2,667,575 | -1.65(-2.73%) |
Jun 02, 2016 | 59.67 | 60.31 | 59.57 | 60.30 | 1,033,873 | +0.27(+0.45%) |