Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 58.71 | 58.87 | 57.94 | 58.19 | 3,570,521 | -0.65(-1.11%) |
Aug 30, 2016 | 58.51 | 59.18 | 58.53 | 58.84 | 2,670,196 | +0.33(+0.57%) |
Aug 29, 2016 | 58.49 | 58.82 | 58.34 | 58.51 | 2,402,945 | +0.19(+0.33%) |
Aug 26, 2016 | 58.67 | 59.12 | 57.98 | 58.31 | 2,778,983 | -0.33(-0.57%) |
Aug 25, 2016 | 57.77 | 58.93 | 57.73 | 58.65 | 4,942,452 | +1.03(+1.79%) |
Aug 24, 2016 | 57.71 | 58.03 | 57.26 | 57.62 | 2,232,152 | -0.10(-0.18%) |
Aug 23, 2016 | 57.24 | 58.00 | 57.08 | 57.72 | 2,324,432 | +0.63(+1.10%) |
Aug 22, 2016 | 57.50 | 57.60 | 56.96 | 57.09 | 3,036,126 | -0.80(-1.38%) |
Aug 19, 2016 | 57.58 | 58.37 | 57.49 | 57.89 | 3,236,364 | +0.07(+0.13%) |
Aug 18, 2016 | 57.84 | 57.99 | 57.25 | 57.82 | 4,896,711 | +0.18(+0.31%) |
Aug 17, 2016 | 57.90 | 58.01 | 57.31 | 57.64 | 3,563,141 | -0.20(-0.35%) |
Aug 16, 2016 | 57.94 | 58.04 | 57.64 | 57.84 | 2,189,979 | +0.01(+0.03%) |
Aug 15, 2016 | 58.24 | 58.31 | 57.55 | 57.83 | 3,816,206 | -0.16(-0.28%) |
Aug 12, 2016 | 57.68 | 58.05 | 57.39 | 57.99 | 3,335,883 | +0.48(+0.83%) |
Aug 11, 2016 | 56.96 | 57.74 | 56.66 | 57.51 | 2,666,848 | +0.89(+1.57%) |
Aug 10, 2016 | 56.57 | 57.29 | 56.29 | 56.62 | 3,028,363 | +0.17(+0.30%) |
Aug 09, 2016 | 57.95 | 57.97 | 56.35 | 56.45 | 4,148,718 | -1.37(-2.37%) |
Aug 08, 2016 | 58.05 | 58.51 | 57.74 | 57.82 | 3,163,789 | +0.22(+0.38%) |
Aug 05, 2016 | 57.18 | 57.84 | 57.02 | 57.60 | 2,200,511 | +0.54(+0.95%) |
Aug 04, 2016 | 57.66 | 58.00 | 56.88 | 57.05 | 3,659,883 | -0.82(-1.42%) |
Aug 03, 2016 | 56.36 | 57.94 | 56.14 | 57.88 | 6,227,744 | +1.85(+3.30%) |
Aug 02, 2016 | 54.84 | 56.16 | 54.82 | 56.03 | 6,154,418 | +1.39(+2.55%) |
Aug 01, 2016 | 55.40 | 55.65 | 54.46 | 54.64 | 4,620,312 | -1.32(-2.37%) |
Jul 29, 2016 | 55.46 | 56.04 | 54.32 | 55.96 | 7,541,293 | -0.14(-0.25%) |
Jul 28, 2016 | 55.69 | 56.20 | 55.25 | 56.10 | 5,502,076 | +0.63(+1.13%) |
Jul 27, 2016 | 56.24 | 56.56 | 55.38 | 55.48 | 4,224,747 | -0.61(-1.09%) |
Jul 26, 2016 | 54.79 | 56.14 | 54.72 | 56.09 | 3,943,620 | +1.30(+2.36%) |
Jul 25, 2016 | 55.21 | 55.27 | 54.43 | 54.79 | 4,508,880 | -0.68(-1.22%) |
Jul 22, 2016 | 55.27 | 55.48 | 54.90 | 55.47 | 2,294,605 | +0.20(+0.36%) |
Jul 21, 2016 | 55.59 | 56.04 | 55.15 | 55.27 | 3,614,940 | -0.16(-0.29%) |
Jul 20, 2016 | 55.73 | 55.93 | 55.18 | 55.43 | 2,914,646 | -0.29(-0.53%) |
Jul 19, 2016 | 55.72 | 55.87 | 55.42 | 55.73 | 2,742,604 | +0.07(+0.12%) |
Jul 18, 2016 | 55.75 | 55.97 | 55.18 | 55.66 | 3,286,895 | -0.01(-0.01%) |
Jul 15, 2016 | 56.59 | 56.59 | 55.56 | 55.67 | 4,046,865 | -0.70(-1.24%) |
Jul 14, 2016 | 56.18 | 56.52 | 55.96 | 56.37 | 3,942,700 | +0.26(+0.47%) |
Jul 13, 2016 | 55.98 | 56.29 | 55.05 | 56.10 | 4,874,266 | -0.11(-0.20%) |
Jul 12, 2016 | 55.91 | 56.80 | 55.71 | 56.21 | 4,497,476 | +0.88(+1.58%) |
Jul 11, 2016 | 55.07 | 55.61 | 55.01 | 55.34 | 3,676,174 | +0.26(+0.48%) |
Jul 08, 2016 | 54.85 | 55.53 | 54.65 | 55.07 | 5,515,525 | +0.43(+0.78%) |
Jul 07, 2016 | 56.35 | 56.73 | 54.21 | 54.65 | 8,230,641 | -1.55(-2.75%) |
Jul 06, 2016 | 56.85 | 56.90 | 55.07 | 56.19 | 7,264,288 | -1.15(-2.00%) |
Jul 05, 2016 | 58.10 | 58.36 | 56.95 | 57.34 | 4,164,076 | -1.36(-2.32%) |
Jul 01, 2016 | 58.18 | 58.70 | 58.70 | 58.70 | 3,616,552 | +0.32(+0.55%) |
Jun 30, 2016 | 58.42 | 58.49 | 57.18 | 58.38 | 4,764,481 | -0.26(-0.45%) |
Jun 29, 2016 | 58.28 | 58.87 | 58.19 | 58.64 | 3,192,172 | +0.70(+1.21%) |
Jun 28, 2016 | 57.39 | 57.97 | 56.71 | 57.94 | 3,369,224 | +1.36(+2.41%) |
Jun 27, 2016 | 57.53 | 57.77 | 56.21 | 56.58 | 4,765,083 | -1.27(-2.19%) |
Jun 24, 2016 | 57.60 | 58.67 | 57.60 | 57.85 | 8,197,821 | -1.66(-2.78%) |
Jun 23, 2016 | 58.88 | 59.50 | 58.57 | 59.50 | 2,850,421 | +0.98(+1.67%) |
Jun 22, 2016 | 58.40 | 59.08 | 58.24 | 58.52 | 2,503,652 | +0.14(+0.24%) |
Jun 21, 2016 | 58.35 | 58.55 | 57.56 | 58.38 | 3,168,229 | +0.21(+0.37%) |
Jun 20, 2016 | 58.52 | 59.04 | 58.10 | 58.17 | 3,735,234 | +0.41(+0.71%) |
Jun 17, 2016 | 58.38 | 58.47 | 57.60 | 57.76 | 5,553,998 | -0.68(-1.17%) |
Jun 16, 2016 | 57.74 | 58.55 | 57.46 | 58.44 | 2,538,019 | +0.21(+0.37%) |
Jun 15, 2016 | 57.85 | 58.84 | 57.47 | 58.23 | 3,155,349 | +0.18(+0.30%) |
Jun 14, 2016 | 57.85 | 58.37 | 57.12 | 58.05 | 3,586,228 | +0.07(+0.13%) |
Jun 13, 2016 | 58.66 | 58.82 | 57.88 | 57.98 | 4,549,793 | -0.93(-1.59%) |
Jun 10, 2016 | 59.05 | 59.35 | 58.59 | 58.91 | 3,182,195 | -0.78(-1.31%) |
Jun 09, 2016 | 60.08 | 60.25 | 59.51 | 59.69 | 4,482,617 | -0.91(-1.51%) |
Jun 08, 2016 | 60.03 | 60.64 | 59.61 | 60.61 | 4,886,638 | +0.77(+1.29%) |
Jun 07, 2016 | 59.50 | 60.03 | 59.26 | 59.83 | 3,680,927 | +0.41(+0.69%) |
Jun 06, 2016 | 59.31 | 59.43 | 58.93 | 59.42 | 2,969,472 | +0.46(+0.79%) |
Jun 03, 2016 | 59.31 | 59.52 | 58.41 | 58.96 | 4,056,971 | -0.52(-0.87%) |
Jun 02, 2016 | 59.28 | 59.91 | 59.25 | 59.47 | 3,130,900 | -0.01(-0.02%) |