Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.44 | 54.56 | 53.84 | 54.07 | 2,942,097 | -0.50(-0.91%) |
Aug 30, 2016 | 54.93 | 55.05 | 54.44 | 54.56 | 2,683,191 | -0.46(-0.83%) |
Aug 29, 2016 | 54.67 | 55.20 | 54.62 | 55.02 | 1,360,548 | +0.32(+0.58%) |
Aug 26, 2016 | 54.99 | 55.42 | 54.49 | 54.70 | 1,857,655 | -0.06(-0.10%) |
Aug 25, 2016 | 54.64 | 54.91 | 54.33 | 54.76 | 1,827,680 | +0.07(+0.13%) |
Aug 24, 2016 | 54.92 | 55.03 | 54.60 | 54.69 | 1,858,865 | -0.31(-0.56%) |
Aug 23, 2016 | 55.26 | 55.40 | 54.96 | 55.00 | 1,733,986 | -0.02(-0.03%) |
Aug 22, 2016 | 54.91 | 55.15 | 54.58 | 55.01 | 1,970,352 | +0.03(+0.06%) |
Aug 19, 2016 | 54.69 | 55.06 | 54.57 | 54.98 | 2,336,110 | -0.05(-0.09%) |
Aug 18, 2016 | 54.98 | 55.04 | 54.74 | 55.03 | 2,131,840 | +0.08(+0.15%) |
Aug 17, 2016 | 54.82 | 55.01 | 54.56 | 54.95 | 2,221,760 | +0.28(+0.52%) |
Aug 16, 2016 | 54.88 | 54.89 | 54.60 | 54.66 | 2,516,136 | -0.29(-0.53%) |
Aug 15, 2016 | 54.76 | 55.26 | 54.71 | 54.95 | 2,398,171 | +0.34(+0.62%) |
Aug 12, 2016 | 54.50 | 54.82 | 54.39 | 54.61 | 2,903,153 | -0.10(-0.18%) |
Aug 11, 2016 | 54.36 | 54.74 | 54.20 | 54.71 | 3,797,243 | +0.50(+0.93%) |
Aug 10, 2016 | 53.91 | 54.23 | 53.68 | 54.21 | 3,368,003 | +0.71(+1.32%) |
Aug 09, 2016 | 53.63 | 54.01 | 53.47 | 53.50 | 3,029,645 | +0.01(+0.02%) |
Aug 08, 2016 | 53.40 | 54.07 | 53.22 | 53.49 | 3,421,987 | +0.30(+0.57%) |
Aug 05, 2016 | 52.64 | 53.39 | 52.50 | 53.19 | 2,831,310 | +0.78(+1.49%) |
Aug 04, 2016 | 52.30 | 52.74 | 52.11 | 52.41 | 3,250,375 | +0.21(+0.40%) |
Aug 03, 2016 | 51.61 | 52.49 | 51.31 | 52.20 | 3,890,298 | +0.65(+1.26%) |
Aug 02, 2016 | 52.35 | 52.76 | 51.47 | 51.55 | 6,400,721 | +0.06(+0.11%) |
Aug 01, 2016 | 51.08 | 51.49 | 50.44 | 51.49 | 5,984,619 | +0.43(+0.84%) |
Jul 29, 2016 | 51.47 | 51.54 | 50.78 | 51.07 | 3,921,139 | -0.48(-0.94%) |
Jul 28, 2016 | 51.66 | 51.66 | 51.16 | 51.55 | 1,743,996 | -0.32(-0.62%) |
Jul 27, 2016 | 52.19 | 52.23 | 51.65 | 51.87 | 2,577,388 | -0.13(-0.25%) |
Jul 26, 2016 | 51.12 | 52.07 | 51.01 | 52.00 | 2,863,305 | +0.89(+1.73%) |
Jul 25, 2016 | 51.05 | 51.12 | 50.68 | 51.12 | 1,888,045 | +0.07(+0.14%) |
Jul 22, 2016 | 51.03 | 51.09 | 50.44 | 51.04 | 1,709,794 | +0.14(+0.27%) |
Jul 21, 2016 | 51.22 | 51.43 | 50.62 | 50.91 | 1,980,498 | -0.23(-0.46%) |
Jul 20, 2016 | 50.86 | 51.33 | 50.47 | 51.14 | 2,107,779 | +0.36(+0.71%) |
Jul 19, 2016 | 50.78 | 51.16 | 50.56 | 50.78 | 3,095,681 | -0.35(-0.69%) |
Jul 18, 2016 | 51.20 | 51.32 | 50.80 | 51.13 | 2,324,758 | -0.27(-0.53%) |
Jul 15, 2016 | 51.52 | 51.70 | 51.17 | 51.41 | 3,316,332 | +0.02(+0.05%) |
Jul 14, 2016 | 51.43 | 52.11 | 51.02 | 51.38 | 4,602,371 | -0.06(-0.11%) |
Jul 13, 2016 | 51.53 | 51.66 | 50.99 | 51.44 | 2,434,468 | -0.07(-0.14%) |
Jul 12, 2016 | 50.68 | 51.67 | 50.36 | 51.51 | 3,106,457 | +1.26(+2.50%) |
Jul 11, 2016 | 50.11 | 50.51 | 49.93 | 50.25 | 2,576,943 | +0.39(+0.78%) |
Jul 08, 2016 | 48.90 | 49.93 | 48.41 | 49.87 | 2,485,686 | +1.46(+3.01%) |
Jul 07, 2016 | 47.93 | 48.72 | 47.90 | 48.41 | 3,339,983 | +0.53(+1.11%) |
Jul 06, 2016 | 47.28 | 47.89 | 46.94 | 47.88 | 3,816,581 | +0.59(+1.24%) |
Jul 05, 2016 | 48.05 | 48.32 | 46.94 | 47.29 | 3,092,274 | -1.25(-2.57%) |
Jul 01, 2016 | 48.02 | 48.54 | 48.54 | 48.54 | 3,307,531 | +0.43(+0.90%) |
Jun 30, 2016 | 46.98 | 48.10 | 46.68 | 48.10 | 3,597,939 | +1.32(+2.82%) |
Jun 29, 2016 | 46.49 | 46.96 | 46.03 | 46.78 | 3,378,204 | +0.99(+2.16%) |
Jun 28, 2016 | 45.21 | 45.99 | 44.98 | 45.79 | 5,741,641 | +1.04(+2.32%) |
Jun 27, 2016 | 46.13 | 46.24 | 43.73 | 44.75 | 7,184,829 | -1.98(-4.24%) |
Jun 24, 2016 | 48.36 | 48.91 | 46.65 | 46.73 | 7,139,074 | -3.86(-7.62%) |
Jun 23, 2016 | 50.38 | 50.59 | 50.12 | 50.59 | 1,477,176 | +0.85(+1.72%) |
Jun 22, 2016 | 49.83 | 50.01 | 49.63 | 49.74 | 2,063,682 | -0.07(-0.15%) |
Jun 21, 2016 | 50.13 | 50.33 | 49.50 | 49.81 | 1,944,988 | -0.35(-0.71%) |
Jun 20, 2016 | 50.37 | 50.94 | 50.13 | 50.16 | 2,462,932 | +0.54(+1.09%) |
Jun 17, 2016 | 49.05 | 49.81 | 48.96 | 49.63 | 3,070,535 | +0.67(+1.37%) |
Jun 16, 2016 | 48.51 | 49.11 | 48.01 | 48.96 | 2,064,292 | +0.11(+0.23%) |
Jun 15, 2016 | 48.96 | 49.24 | 48.67 | 48.84 | 1,909,082 | +0.17(+0.35%) |
Jun 14, 2016 | 48.69 | 49.03 | 48.27 | 48.67 | 3,253,015 | -0.15(-0.31%) |
Jun 13, 2016 | 49.33 | 49.52 | 48.80 | 48.83 | 3,298,210 | -0.80(-1.61%) |
Jun 10, 2016 | 50.10 | 50.22 | 49.28 | 49.63 | 2,324,694 | -0.93(-1.83%) |
Jun 09, 2016 | 50.46 | 50.67 | 50.12 | 50.55 | 1,487,001 | -0.30(-0.59%) |
Jun 08, 2016 | 50.70 | 51.20 | 50.66 | 50.85 | 2,256,365 | +0.49(+0.98%) |
Jun 07, 2016 | 50.62 | 51.03 | 50.33 | 50.36 | 2,259,982 | -0.11(-0.22%) |
Jun 06, 2016 | 49.72 | 50.54 | 49.58 | 50.47 | 2,011,712 | +0.98(+1.99%) |
Jun 03, 2016 | 49.71 | 49.78 | 49.13 | 49.49 | 2,246,645 | -0.24(-0.49%) |
Jun 02, 2016 | 49.55 | 49.76 | 49.22 | 49.73 | 2,221,770 | +0.08(+0.16%) |