Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 59.10 | 59.43 | 58.72 | 59.29 | 1,200,028 | +0.21(+0.36%) |
Aug 30, 2016 | 59.45 | 59.59 | 59.04 | 59.08 | 868,177 | -0.21(-0.35%) |
Aug 29, 2016 | 59.09 | 59.52 | 59.09 | 59.29 | 536,489 | +0.15(+0.25%) |
Aug 26, 2016 | 58.85 | 59.29 | 58.25 | 59.14 | 730,530 | +0.40(+0.68%) |
Aug 25, 2016 | 58.59 | 58.83 | 58.30 | 58.74 | 746,234 | +0.13(+0.22%) |
Aug 24, 2016 | 58.81 | 59.03 | 58.12 | 58.61 | 724,755 | -0.32(-0.54%) |
Aug 23, 2016 | 58.61 | 59.04 | 58.52 | 58.93 | 721,263 | +0.41(+0.70%) |
Aug 22, 2016 | 58.36 | 58.87 | 58.20 | 58.52 | 838,991 | -0.07(-0.12%) |
Aug 19, 2016 | 58.50 | 58.67 | 57.98 | 58.59 | 1,211,298 | +0.09(+0.15%) |
Aug 18, 2016 | 57.75 | 58.68 | 57.15 | 58.50 | 1,459,071 | +2.61(+4.67%) |
Aug 17, 2016 | 55.87 | 56.06 | 55.53 | 55.89 | 1,174,163 | +0.03(+0.05%) |
Aug 16, 2016 | 56.00 | 56.20 | 55.76 | 55.86 | 719,751 | -0.20(-0.36%) |
Aug 15, 2016 | 55.85 | 56.29 | 55.44 | 56.06 | 996,243 | +0.32(+0.57%) |
Aug 12, 2016 | 55.87 | 55.95 | 55.60 | 55.74 | 451,344 | -0.14(-0.25%) |
Aug 11, 2016 | 55.87 | 55.94 | 55.59 | 55.88 | 444,955 | +0.13(+0.23%) |
Aug 10, 2016 | 55.43 | 55.78 | 55.03 | 55.75 | 735,112 | +0.26(+0.47%) |
Aug 09, 2016 | 55.26 | 55.68 | 55.21 | 55.49 | 627,930 | +0.36(+0.65%) |
Aug 08, 2016 | 55.16 | 55.32 | 54.97 | 55.13 | 588,189 | -0.03(-0.05%) |
Aug 05, 2016 | 55.00 | 55.17 | 54.69 | 55.16 | 757,902 | +0.48(+0.88%) |
Aug 04, 2016 | 54.55 | 54.73 | 54.27 | 54.68 | 578,128 | +0.32(+0.59%) |
Aug 03, 2016 | 54.17 | 54.46 | 53.92 | 54.36 | 961,596 | +0.23(+0.42%) |
Aug 02, 2016 | 54.63 | 54.69 | 53.94 | 54.13 | 632,371 | -0.42(-0.77%) |
Aug 01, 2016 | 54.32 | 54.56 | 53.53 | 54.55 | 632,059 | +0.39(+0.72%) |
Jul 29, 2016 | 54.36 | 54.44 | 53.86 | 54.16 | 1,149,716 | -0.15(-0.28%) |
Jul 28, 2016 | 54.02 | 54.48 | 53.80 | 54.31 | 656,079 | +0.28(+0.52%) |
Jul 27, 2016 | 54.48 | 54.63 | 53.87 | 54.03 | 1,212,191 | -0.14(-0.26%) |
Jul 26, 2016 | 54.49 | 54.61 | 53.98 | 54.17 | 1,074,590 | -0.45(-0.82%) |
Jul 25, 2016 | 54.90 | 55.00 | 54.54 | 54.62 | 777,268 | -0.19(-0.35%) |
Jul 22, 2016 | 54.56 | 54.92 | 54.17 | 54.81 | 395,454 | +0.36(+0.66%) |
Jul 21, 2016 | 54.75 | 54.83 | 54.28 | 54.45 | 815,398 | -0.43(-0.78%) |
Jul 20, 2016 | 55.00 | 55.00 | 54.60 | 54.88 | 717,517 | +0.30(+0.55%) |
Jul 19, 2016 | 54.35 | 54.86 | 54.09 | 54.58 | 987,809 | +0.27(+0.50%) |
Jul 18, 2016 | 54.30 | 54.75 | 54.16 | 54.31 | 1,137,053 | -0.11(-0.20%) |
Jul 15, 2016 | 54.83 | 54.90 | 54.38 | 54.42 | 781,596 | -0.37(-0.68%) |
Jul 14, 2016 | 55.14 | 55.21 | 54.78 | 54.79 | 749,976 | -0.08(-0.15%) |
Jul 13, 2016 | 54.86 | 55.15 | 54.85 | 54.87 | 950,265 | -0.04(-0.07%) |
Jul 12, 2016 | 54.99 | 55.04 | 54.82 | 54.91 | 1,013,990 | +0.24(+0.44%) |
Jul 11, 2016 | 54.59 | 54.90 | 54.42 | 54.67 | 761,226 | +0.42(+0.77%) |
Jul 08, 2016 | 54.00 | 54.53 | 53.82 | 54.25 | 1,313,483 | +0.43(+0.80%) |
Jul 07, 2016 | 53.67 | 53.87 | 53.38 | 53.82 | 647,274 | +0.26(+0.49%) |
Jul 05, 2016 | 53.35 | 53.78 | 53.29 | 53.56 | 796,946 | -0.21(-0.39%) |
Jul 01, 2016 | 53.90 | 53.77 | 53.77 | 53.77 | 863,800 | -0.31(-0.57%) |
Jun 30, 2016 | 53.24 | 54.10 | 53.03 | 54.08 | 1,598,941 | +1.08(+2.04%) |
Jun 29, 2016 | 52.67 | 53.03 | 52.49 | 53.00 | 653,638 | +0.89(+1.71%) |
Jun 28, 2016 | 51.62 | 52.15 | 51.36 | 52.11 | 727,169 | +0.78(+1.52%) |
Jun 27, 2016 | 51.74 | 51.92 | 50.97 | 51.33 | 1,447,724 | -0.75(-1.44%) |
Jun 24, 2016 | 52.02 | 52.91 | 51.72 | 52.08 | 1,983,778 | -1.85(-3.43%) |
Jun 23, 2016 | 53.43 | 53.95 | 53.26 | 53.93 | 698,867 | +0.79(+1.49%) |
Jun 22, 2016 | 53.24 | 53.56 | 53.09 | 53.14 | 652,120 | +0.05(+0.09%) |
Jun 21, 2016 | 53.16 | 53.44 | 52.77 | 53.09 | 905,013 | -0.03(-0.06%) |
Jun 20, 2016 | 52.81 | 53.48 | 52.57 | 53.12 | 1,124,472 | +0.66(+1.26%) |
Jun 17, 2016 | 52.41 | 52.50 | 51.96 | 52.46 | 1,384,863 | -0.06(-0.11%) |
Jun 16, 2016 | 51.65 | 52.61 | 51.14 | 52.52 | 944,786 | -0.01(-0.02%) |
Jun 15, 2016 | 52.33 | 52.70 | 52.16 | 52.53 | 788,523 | +0.36(+0.69%) |
Jun 14, 2016 | 52.13 | 52.35 | 51.93 | 52.17 | 872,007 | +0.03(+0.06%) |
Jun 13, 2016 | 52.15 | 52.76 | 52.04 | 52.14 | 887,247 | -0.36(-0.69%) |
Jun 10, 2016 | 52.59 | 52.93 | 52.39 | 52.50 | 696,411 | -0.58(-1.09%) |
Jun 09, 2016 | 53.32 | 53.33 | 53.04 | 53.08 | 1,119,235 | -0.36(-0.67%) |
Jun 08, 2016 | 52.80 | 53.46 | 52.70 | 53.44 | 957,879 | +0.68(+1.29%) |
Jun 07, 2016 | 52.37 | 52.99 | 52.37 | 52.76 | 772,865 | +0.29(+0.55%) |
Jun 06, 2016 | 52.40 | 52.88 | 52.23 | 52.47 | 939,610 | +0.44(+0.85%) |
Jun 03, 2016 | 52.20 | 52.35 | 51.76 | 52.03 | 595,615 | -0.37(-0.71%) |
Jun 02, 2016 | 51.67 | 52.42 | 51.67 | 52.40 | 812,859 | +0.42(+0.81%) |