Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 55.78 | 56.33 | 55.59 | 55.80 | 6,320,691 | -0.16(-0.28%) |
Aug 30, 2016 | 56.48 | 56.56 | 55.74 | 55.96 | 5,071,341 | -0.52(-0.93%) |
Aug 29, 2016 | 55.99 | 56.56 | 55.89 | 56.48 | 5,021,734 | +0.56(+1.00%) |
Aug 26, 2016 | 56.27 | 56.84 | 55.71 | 55.93 | 6,318,407 | -0.37(-0.65%) |
Aug 25, 2016 | 56.77 | 57.32 | 56.12 | 56.29 | 6,373,600 | -0.73(-1.28%) |
Aug 24, 2016 | 56.63 | 57.19 | 56.60 | 57.02 | 7,270,697 | +0.54(+0.96%) |
Aug 23, 2016 | 56.12 | 56.84 | 56.12 | 56.48 | 7,072,660 | +0.52(+0.94%) |
Aug 22, 2016 | 55.89 | 56.11 | 55.51 | 55.96 | 5,721,623 | +0.21(+0.39%) |
Aug 19, 2016 | 55.74 | 56.22 | 55.64 | 55.74 | 7,460,178 | -0.14(-0.26%) |
Aug 18, 2016 | 55.99 | 56.21 | 55.05 | 55.89 | 14,655,405 | -0.26(-0.47%) |
Aug 17, 2016 | 56.03 | 56.96 | 55.57 | 56.15 | 24,668,170 | -3.86(-6.43%) |
Aug 16, 2016 | 60.01 | 60.48 | 59.72 | 60.01 | 8,704,999 | -0.04(-0.07%) |
Aug 15, 2016 | 60.09 | 60.60 | 59.84 | 60.05 | 6,758,971 | +0.25(+0.43%) |
Aug 12, 2016 | 58.65 | 59.91 | 58.57 | 59.79 | 8,458,132 | +1.42(+2.43%) |
Aug 11, 2016 | 59.27 | 59.29 | 57.99 | 58.37 | 8,001,109 | +0.76(+1.31%) |
Aug 10, 2016 | 57.48 | 57.87 | 57.31 | 57.61 | 5,118,996 | +0.35(+0.61%) |
Aug 09, 2016 | 58.06 | 58.06 | 56.58 | 57.27 | 9,499,782 | -1.88(-3.19%) |
Aug 08, 2016 | 59.15 | 59.56 | 58.80 | 59.15 | 3,831,837 | +0.05(+0.08%) |
Aug 05, 2016 | 58.77 | 59.24 | 58.63 | 59.11 | 3,875,461 | +0.63(+1.08%) |
Aug 04, 2016 | 58.36 | 58.73 | 58.19 | 58.47 | 3,924,575 | +0.03(+0.05%) |
Aug 03, 2016 | 57.74 | 58.45 | 56.91 | 58.44 | 6,961,006 | +0.17(+0.28%) |
Aug 02, 2016 | 59.91 | 60.29 | 58.12 | 58.28 | 6,431,048 | -1.28(-2.15%) |
Aug 01, 2016 | 59.03 | 59.59 | 58.89 | 59.55 | 4,841,091 | +0.14(+0.24%) |
Jul 29, 2016 | 59.07 | 59.46 | 58.79 | 59.41 | 6,300,275 | +0.43(+0.72%) |
Jul 28, 2016 | 59.18 | 59.33 | 58.40 | 58.99 | 5,282,035 | -0.36(-0.61%) |
Jul 27, 2016 | 60.24 | 60.24 | 59.18 | 59.35 | 4,008,716 | -0.77(-1.27%) |
Jul 26, 2016 | 60.24 | 61.03 | 59.96 | 60.11 | 6,374,084 | -0.06(-0.10%) |
Jul 25, 2016 | 59.11 | 60.20 | 59.05 | 60.18 | 5,335,252 | +1.09(+1.84%) |
Jul 22, 2016 | 58.76 | 59.15 | 58.50 | 59.09 | 3,188,165 | +0.46(+0.78%) |
Jul 21, 2016 | 58.69 | 58.91 | 58.48 | 58.63 | 4,163,835 | -0.11(-0.19%) |
Jul 20, 2016 | 58.52 | 58.76 | 58.33 | 58.74 | 3,553,092 | +0.42(+0.72%) |
Jul 19, 2016 | 58.28 | 58.38 | 57.90 | 58.32 | 5,395,746 | -0.01(-0.01%) |
Jul 18, 2016 | 57.48 | 58.38 | 57.48 | 58.33 | 4,884,743 | +0.73(+1.26%) |
Jul 15, 2016 | 57.96 | 58.20 | 57.18 | 57.61 | 6,599,854 | -0.35(-0.61%) |
Jul 14, 2016 | 58.04 | 58.54 | 57.96 | 57.96 | 6,088,530 | +0.25(+0.44%) |
Jul 13, 2016 | 57.99 | 58.24 | 57.65 | 57.71 | 4,573,685 | -0.28(-0.48%) |
Jul 12, 2016 | 57.17 | 58.05 | 57.13 | 57.99 | 8,429,463 | +0.77(+1.35%) |
Jul 11, 2016 | 56.31 | 57.35 | 56.27 | 57.21 | 6,673,712 | +0.97(+1.72%) |
Jul 08, 2016 | 55.74 | 56.45 | 55.28 | 56.24 | 5,927,976 | +0.96(+1.74%) |
Jul 07, 2016 | 55.57 | 55.93 | 55.01 | 55.28 | 6,450,798 | -0.33(-0.60%) |
Jul 06, 2016 | 54.85 | 55.63 | 54.77 | 55.61 | 4,954,709 | +0.61(+1.10%) |
Jul 05, 2016 | 55.21 | 55.37 | 54.72 | 55.00 | 4,198,226 | -0.24(-0.44%) |
Jul 01, 2016 | 54.92 | 55.25 | 55.25 | 55.25 | 6,346,406 | +0.18(+0.33%) |
Jun 30, 2016 | 55.37 | 55.44 | 54.74 | 55.07 | 8,244,304 | -0.14(-0.26%) |
Jun 29, 2016 | 55.02 | 55.67 | 54.96 | 55.21 | 8,584,619 | +0.21(+0.37%) |
Jun 28, 2016 | 54.98 | 55.53 | 54.46 | 55.00 | 9,287,771 | +0.23(+0.42%) |
Jun 27, 2016 | 54.46 | 54.99 | 53.55 | 54.78 | 7,070,939 | +0.08(+0.14%) |
Jun 24, 2016 | 53.81 | 55.10 | 53.69 | 54.70 | 8,572,040 | -0.34(-0.62%) |
Jun 23, 2016 | 54.71 | 55.37 | 54.65 | 55.04 | 9,523,424 | +0.73(+1.34%) |
Jun 22, 2016 | 53.84 | 54.58 | 53.84 | 54.31 | 5,606,399 | +0.44(+0.82%) |
Jun 21, 2016 | 53.84 | 54.29 | 53.37 | 53.87 | 5,806,770 | +0.24(+0.46%) |
Jun 20, 2016 | 53.72 | 54.33 | 53.62 | 53.62 | 5,486,351 | +0.39(+0.73%) |
Jun 17, 2016 | 52.85 | 53.70 | 52.74 | 53.24 | 9,971,183 | +0.41(+0.78%) |
Jun 16, 2016 | 53.02 | 53.27 | 52.65 | 52.83 | 6,298,785 | -0.23(-0.43%) |
Jun 15, 2016 | 52.83 | 53.51 | 52.76 | 53.06 | 7,473,985 | +0.42(+0.79%) |
Jun 14, 2016 | 52.58 | 52.80 | 51.99 | 52.64 | 6,683,881 | -0.12(-0.22%) |
Jun 13, 2016 | 53.51 | 53.70 | 52.72 | 52.76 | 5,876,168 | -0.78(-1.46%) |
Jun 10, 2016 | 53.20 | 53.73 | 52.88 | 53.54 | 6,014,412 | +0.15(+0.28%) |
Jun 09, 2016 | 54.09 | 54.32 | 53.13 | 53.39 | 7,763,273 | -0.73(-1.36%) |
Jun 08, 2016 | 53.91 | 54.35 | 53.73 | 54.12 | 7,238,015 | +0.30(+0.56%) |
Jun 07, 2016 | 54.59 | 54.92 | 53.83 | 53.82 | 6,815,068 | -0.45(-0.83%) |
Jun 06, 2016 | 54.12 | 54.59 | 53.81 | 54.27 | 7,130,665 | +0.13(+0.23%) |
Jun 03, 2016 | 53.93 | 54.44 | 53.69 | 54.14 | 9,193,690 | +0.26(+0.48%) |
Jun 02, 2016 | 53.43 | 53.96 | 53.43 | 53.88 | 17,324,862 | -0.07(-0.13%) |