Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 59.70 | 59.92 | 59.49 | 59.83 | 4,428,476 | +0.14(+0.24%) |
Aug 30, 2016 | 59.61 | 59.71 | 59.29 | 59.69 | 3,754,234 | +0.13(+0.21%) |
Aug 29, 2016 | 59.15 | 59.94 | 59.09 | 59.56 | 4,678,171 | +0.71(+1.21%) |
Aug 26, 2016 | 59.53 | 59.62 | 58.20 | 58.85 | 8,181,669 | -0.59(-0.99%) |
Aug 25, 2016 | 60.29 | 60.51 | 59.16 | 59.44 | 5,711,074 | -0.96(-1.58%) |
Aug 24, 2016 | 60.83 | 61.11 | 60.23 | 60.39 | 5,387,138 | -0.67(-1.10%) |
Aug 23, 2016 | 61.53 | 61.58 | 60.98 | 61.07 | 2,541,386 | -0.27(-0.44%) |
Aug 22, 2016 | 61.27 | 61.53 | 60.95 | 61.33 | 3,561,243 | +0.11(+0.18%) |
Aug 19, 2016 | 61.02 | 61.40 | 60.80 | 61.22 | 3,719,561 | -0.04(-0.07%) |
Aug 18, 2016 | 61.27 | 61.46 | 60.81 | 61.27 | 3,893,728 | +0.10(+0.16%) |
Aug 17, 2016 | 61.21 | 61.44 | 60.58 | 61.17 | 5,186,224 | +0.07(+0.12%) |
Aug 16, 2016 | 61.54 | 61.62 | 61.08 | 61.10 | 4,573,377 | -0.60(-0.97%) |
Aug 15, 2016 | 61.47 | 61.90 | 61.00 | 61.70 | 4,893,690 | +0.21(+0.35%) |
Aug 12, 2016 | 60.98 | 61.51 | 60.88 | 61.48 | 4,843,662 | +0.30(+0.49%) |
Aug 11, 2016 | 61.20 | 61.42 | 60.80 | 61.18 | 8,183,720 | +0.30(+0.50%) |
Aug 10, 2016 | 59.82 | 61.17 | 59.79 | 60.88 | 11,134,555 | +1.19(+1.99%) |
Aug 09, 2016 | 59.64 | 59.90 | 59.39 | 59.69 | 4,695,985 | +0.19(+0.32%) |
Aug 08, 2016 | 59.34 | 59.62 | 59.26 | 59.50 | 5,238,451 | +0.07(+0.12%) |
Aug 05, 2016 | 59.22 | 59.99 | 58.97 | 59.42 | 5,108,439 | +0.50(+0.85%) |
Aug 04, 2016 | 58.92 | 59.25 | 58.78 | 58.92 | 4,309,530 | +0.18(+0.31%) |
Aug 03, 2016 | 58.31 | 59.05 | 58.18 | 58.74 | 5,175,547 | +0.48(+0.82%) |
Aug 02, 2016 | 58.74 | 59.14 | 57.87 | 58.26 | 5,293,296 | -0.24(-0.40%) |
Aug 01, 2016 | 58.21 | 58.66 | 57.59 | 58.49 | 6,208,735 | +0.01(+0.03%) |
Jul 29, 2016 | 58.66 | 58.71 | 58.15 | 58.48 | 5,055,183 | -0.16(-0.26%) |
Jul 28, 2016 | 58.86 | 58.97 | 58.32 | 58.63 | 5,294,281 | -0.35(-0.60%) |
Jul 27, 2016 | 59.46 | 59.48 | 58.70 | 58.99 | 12,270,335 | -1.03(-1.71%) |
Jul 26, 2016 | 60.03 | 60.77 | 59.85 | 60.01 | 4,241,675 | -0.18(-0.29%) |
Jul 25, 2016 | 60.07 | 60.22 | 59.62 | 60.19 | 4,543,648 | +0.16(+0.27%) |
Jul 22, 2016 | 60.75 | 60.81 | 59.94 | 60.03 | 4,282,012 | -0.26(-0.43%) |
Jul 21, 2016 | 60.84 | 61.06 | 60.13 | 60.29 | 3,833,035 | -0.60(-0.98%) |
Jul 20, 2016 | 60.78 | 60.98 | 60.62 | 60.89 | 6,666,425 | +0.22(+0.36%) |
Jul 19, 2016 | 61.27 | 61.39 | 60.49 | 60.66 | 6,659,542 | -0.42(-0.69%) |
Jul 18, 2016 | 60.94 | 61.66 | 60.75 | 61.08 | 5,156,576 | +0.20(+0.33%) |
Jul 15, 2016 | 62.24 | 62.27 | 60.69 | 60.89 | 9,240,427 | -0.94(-1.52%) |
Jul 14, 2016 | 61.00 | 62.13 | 60.75 | 61.82 | 9,488,972 | +1.48(+2.46%) |
Jul 13, 2016 | 60.28 | 60.68 | 59.93 | 60.34 | 6,186,175 | +0.41(+0.68%) |
Jul 12, 2016 | 60.44 | 60.97 | 59.81 | 59.93 | 7,086,290 | -0.58(-0.96%) |
Jul 11, 2016 | 60.38 | 60.74 | 60.27 | 60.52 | 4,888,977 | +0.15(+0.26%) |
Jul 08, 2016 | 59.78 | 60.36 | 59.61 | 60.36 | 8,095,090 | +0.96(+1.61%) |
Jul 07, 2016 | 60.15 | 60.49 | 59.31 | 59.40 | 7,534,683 | -2.23(-3.62%) |
Jul 05, 2016 | 61.16 | 62.70 | 61.03 | 61.63 | 10,336,253 | +0.34(+0.55%) |
Jul 01, 2016 | 61.77 | 61.29 | 61.29 | 61.29 | 6,583,816 | -0.15(-0.25%) |
Jun 30, 2016 | 61.53 | 61.58 | 60.66 | 61.45 | 7,877,788 | +0.06(+0.10%) |
Jun 29, 2016 | 59.28 | 61.50 | 59.28 | 61.39 | 9,539,055 | +2.44(+4.14%) |
Jun 28, 2016 | 58.82 | 59.02 | 58.29 | 58.94 | 6,608,773 | +0.36(+0.62%) |
Jun 27, 2016 | 59.73 | 60.03 | 58.30 | 58.58 | 9,184,335 | -1.76(-2.92%) |
Jun 24, 2016 | 60.30 | 61.19 | 60.14 | 60.35 | 13,736,327 | -2.42(-3.86%) |
Jun 23, 2016 | 62.21 | 62.79 | 61.77 | 62.77 | 6,380,144 | +0.97(+1.58%) |
Jun 22, 2016 | 61.21 | 61.84 | 61.17 | 61.79 | 6,384,943 | +0.40(+0.65%) |
Jun 21, 2016 | 61.32 | 61.53 | 61.14 | 61.39 | 4,692,409 | +0.20(+0.33%) |
Jun 20, 2016 | 61.52 | 62.32 | 61.08 | 61.20 | 6,940,318 | +0.21(+0.34%) |
Jun 17, 2016 | 61.63 | 61.66 | 60.35 | 60.99 | 8,121,995 | -0.37(-0.60%) |
Jun 16, 2016 | 60.51 | 61.49 | 60.01 | 61.36 | 4,958,945 | -0.04(-0.07%) |
Jun 15, 2016 | 62.15 | 62.64 | 61.31 | 61.40 | 7,150,469 | -0.83(-1.34%) |
Jun 14, 2016 | 61.90 | 62.31 | 60.99 | 62.24 | 9,225,379 | -0.01(-0.02%) |
Jun 13, 2016 | 60.88 | 62.32 | 60.55 | 62.25 | 11,650,805 | +1.39(+2.29%) |
Jun 10, 2016 | 58.05 | 61.60 | 58.04 | 60.86 | 14,842,782 | +2.55(+4.38%) |
Jun 09, 2016 | 58.58 | 58.87 | 58.04 | 58.30 | 3,268,146 | -0.32(-0.54%) |
Jun 08, 2016 | 58.28 | 58.82 | 58.27 | 58.62 | 3,765,207 | +0.24(+0.40%) |
Jun 07, 2016 | 58.45 | 59.02 | 58.30 | 58.38 | 3,973,561 | +0.34(+0.58%) |
Jun 06, 2016 | 58.06 | 58.45 | 57.86 | 58.04 | 3,551,943 | -0.01(-0.03%) |
Jun 03, 2016 | 58.40 | 58.40 | 57.68 | 58.06 | 3,372,200 | -0.31(-0.53%) |
Jun 02, 2016 | 57.70 | 58.66 | 57.58 | 58.37 | 5,445,850 | +0.74(+1.28%) |