Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.30 | 54.35 | 53.83 | 54.00 | 2,155,373 | -0.29(-0.54%) |
Aug 30, 2016 | 54.44 | 54.68 | 54.08 | 54.30 | 1,659,482 | +0.01(+0.02%) |
Aug 29, 2016 | 54.46 | 54.77 | 54.22 | 54.29 | 1,752,652 | -0.06(-0.11%) |
Aug 26, 2016 | 54.38 | 54.84 | 54.01 | 54.35 | 2,484,702 | +0.21(+0.38%) |
Aug 25, 2016 | 54.23 | 54.42 | 54.00 | 54.14 | 2,706,945 | +0.02(+0.03%) |
Aug 24, 2016 | 54.89 | 55.11 | 54.12 | 54.12 | 3,027,156 | -0.59(-1.07%) |
Aug 23, 2016 | 55.21 | 55.52 | 54.70 | 54.71 | 2,257,093 | -0.03(-0.06%) |
Aug 22, 2016 | 55.23 | 55.23 | 54.67 | 54.75 | 2,264,625 | -0.26(-0.47%) |
Aug 19, 2016 | 54.81 | 55.38 | 54.74 | 55.00 | 2,291,867 | +0.01(+0.02%) |
Aug 18, 2016 | 55.14 | 55.61 | 54.67 | 54.99 | 2,484,592 | -0.06(-0.11%) |
Aug 17, 2016 | 55.11 | 55.60 | 54.16 | 55.05 | 3,787,188 | -0.58(-1.05%) |
Aug 16, 2016 | 55.87 | 55.87 | 55.39 | 55.64 | 2,887,827 | -0.33(-0.60%) |
Aug 15, 2016 | 55.09 | 56.16 | 55.09 | 55.97 | 2,955,010 | +0.88(+1.60%) |
Aug 12, 2016 | 54.93 | 55.19 | 54.69 | 55.09 | 1,583,324 | +0.09(+0.16%) |
Aug 11, 2016 | 54.87 | 55.00 | 53.91 | 55.00 | 1,545,222 | +0.30(+0.55%) |
Aug 10, 2016 | 54.88 | 54.88 | 54.16 | 54.70 | 2,396,211 | -0.03(-0.05%) |
Aug 09, 2016 | 54.78 | 55.01 | 54.56 | 54.73 | 2,254,991 | +0.33(+0.60%) |
Aug 08, 2016 | 54.74 | 54.83 | 54.27 | 54.40 | 2,144,752 | -0.21(-0.39%) |
Aug 05, 2016 | 54.45 | 54.65 | 54.09 | 54.62 | 2,149,651 | +0.30(+0.55%) |
Aug 04, 2016 | 54.09 | 54.36 | 53.77 | 54.32 | 2,080,080 | +0.40(+0.75%) |
Aug 03, 2016 | 53.73 | 54.52 | 53.37 | 53.91 | 2,215,527 | +0.03(+0.05%) |
Aug 02, 2016 | 54.69 | 54.75 | 53.59 | 53.89 | 3,195,735 | -0.98(-1.78%) |
Aug 01, 2016 | 55.05 | 55.16 | 54.49 | 54.87 | 3,113,429 | +0.13(+0.24%) |
Jul 29, 2016 | 55.05 | 55.26 | 54.45 | 54.74 | 3,780,400 | -0.33(-0.61%) |
Jul 28, 2016 | 54.42 | 55.22 | 53.81 | 55.07 | 5,508,833 | +0.76(+1.41%) |
Jul 27, 2016 | 57.27 | 57.38 | 53.98 | 54.31 | 17,448,628 | +0.39(+0.73%) |
Jul 26, 2016 | 52.44 | 55.07 | 52.38 | 53.92 | 5,883,317 | +2.01(+3.87%) |
Jul 25, 2016 | 51.87 | 51.96 | 51.62 | 51.91 | 1,394,137 | +0.11(+0.22%) |
Jul 22, 2016 | 51.50 | 51.83 | 51.16 | 51.80 | 960,510 | +0.39(+0.75%) |
Jul 21, 2016 | 52.01 | 52.01 | 51.21 | 51.41 | 1,608,613 | -0.63(-1.22%) |
Jul 20, 2016 | 51.82 | 52.24 | 51.58 | 52.04 | 1,630,007 | +0.36(+0.70%) |
Jul 19, 2016 | 51.53 | 51.86 | 51.36 | 51.68 | 1,593,005 | -0.14(-0.26%) |
Jul 18, 2016 | 51.88 | 52.16 | 51.68 | 51.82 | 2,141,890 | +0.24(+0.47%) |
Jul 15, 2016 | 51.67 | 51.67 | 51.43 | 51.58 | 2,315,139 | +0.11(+0.22%) |
Jul 14, 2016 | 51.45 | 51.61 | 51.17 | 51.47 | 2,007,968 | +0.43(+0.84%) |
Jul 13, 2016 | 50.83 | 51.13 | 50.59 | 51.04 | 2,889,676 | +0.45(+0.90%) |
Jul 12, 2016 | 50.32 | 50.62 | 50.32 | 50.59 | 1,529,181 | +0.63(+1.27%) |
Jul 11, 2016 | 49.73 | 50.21 | 49.60 | 49.95 | 2,085,655 | +0.44(+0.88%) |
Jul 08, 2016 | 48.46 | 49.56 | 47.98 | 49.51 | 2,667,018 | +1.54(+3.20%) |
Jul 07, 2016 | 47.59 | 48.33 | 47.41 | 47.98 | 1,611,607 | +0.51(+1.07%) |
Jul 05, 2016 | 48.01 | 48.37 | 47.20 | 47.47 | 1,996,911 | -1.09(-2.24%) |
Jul 01, 2016 | 48.15 | 48.56 | 48.56 | 48.56 | 2,228,341 | -0.01(-0.02%) |
Jun 30, 2016 | 47.81 | 48.61 | 47.51 | 48.57 | 3,000,779 | +0.87(+1.83%) |
Jun 29, 2016 | 46.90 | 47.72 | 46.83 | 47.70 | 2,897,584 | +1.12(+2.41%) |
Jun 28, 2016 | 45.90 | 46.58 | 45.54 | 46.57 | 3,783,100 | +1.51(+3.35%) |
Jun 27, 2016 | 46.19 | 46.46 | 44.74 | 45.06 | 4,210,620 | -2.14(-4.52%) |
Jun 24, 2016 | 47.09 | 48.34 | 46.95 | 47.20 | 9,900,311 | -2.63(-5.28%) |
Jun 23, 2016 | 49.33 | 49.84 | 49.15 | 49.83 | 1,876,125 | +1.08(+2.22%) |
Jun 22, 2016 | 49.00 | 49.36 | 48.69 | 48.75 | 2,003,835 | -0.18(-0.37%) |
Jun 21, 2016 | 48.87 | 49.02 | 48.58 | 48.93 | 1,450,215 | +0.23(+0.48%) |
Jun 20, 2016 | 48.69 | 49.20 | 48.65 | 48.70 | 2,158,098 | +0.69(+1.43%) |
Jun 17, 2016 | 48.75 | 48.75 | 47.69 | 48.01 | 3,100,777 | -0.78(-1.60%) |
Jun 16, 2016 | 48.46 | 48.88 | 47.94 | 48.79 | 1,268,829 | +0.03(+0.05%) |
Jun 15, 2016 | 49.10 | 49.13 | 48.65 | 48.77 | 2,787,982 | -0.17(-0.35%) |
Jun 14, 2016 | 48.73 | 49.09 | 48.51 | 48.94 | 2,568,337 | +0.17(+0.35%) |
Jun 13, 2016 | 48.76 | 49.35 | 48.62 | 48.77 | 1,286,430 | -0.08(-0.16%) |
Jun 10, 2016 | 48.79 | 49.12 | 48.55 | 48.85 | 1,590,763 | -0.51(-1.04%) |
Jun 09, 2016 | 49.37 | 49.40 | 49.05 | 49.36 | 1,227,605 | -0.19(-0.38%) |
Jun 08, 2016 | 49.63 | 49.84 | 49.31 | 49.55 | 1,447,388 | -0.01(-0.02%) |
Jun 07, 2016 | 49.29 | 49.69 | 48.78 | 49.56 | 3,810,810 | +0.60(+1.23%) |
Jun 06, 2016 | 49.78 | 50.08 | 48.91 | 48.96 | 4,948,394 | -0.87(-1.76%) |
Jun 03, 2016 | 50.22 | 50.22 | 49.55 | 49.83 | 1,705,915 | -0.15(-0.29%) |
Jun 02, 2016 | 49.05 | 50.03 | 49.05 | 49.98 | 1,991,911 | -0.32(-0.63%) |