Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 53.82 | 53.89 | 53.13 | 53.54 | 2,398,015 | -0.28(-0.52%) |
Aug 30, 2016 | 53.20 | 53.82 | 53.20 | 53.82 | 1,056,071 | +0.73(+1.38%) |
Aug 29, 2016 | 53.07 | 53.27 | 52.95 | 53.08 | 1,397,845 | +0.05(+0.10%) |
Aug 26, 2016 | 53.02 | 53.62 | 52.16 | 53.03 | 1,666,212 | +0.13(+0.25%) |
Aug 25, 2016 | 53.03 | 53.21 | 52.78 | 52.90 | 1,248,210 | -0.20(-0.38%) |
Aug 24, 2016 | 53.24 | 53.62 | 52.97 | 53.10 | 1,138,002 | -0.44(-0.82%) |
Aug 23, 2016 | 53.53 | 53.70 | 53.44 | 53.54 | 896,439 | +0.38(+0.71%) |
Aug 22, 2016 | 53.07 | 53.32 | 52.92 | 53.16 | 1,078,786 | +0.05(+0.10%) |
Aug 19, 2016 | 53.01 | 53.32 | 52.61 | 53.11 | 1,566,520 | -0.11(-0.20%) |
Aug 18, 2016 | 53.12 | 53.44 | 53.11 | 53.22 | 1,340,002 | +0.08(+0.16%) |
Aug 17, 2016 | 52.88 | 53.15 | 52.74 | 53.13 | 1,713,456 | +0.28(+0.54%) |
Aug 16, 2016 | 52.68 | 53.08 | 52.52 | 52.85 | 1,441,129 | +0.00(+0.00%) |
Aug 15, 2016 | 52.95 | 53.18 | 52.80 | 52.85 | 1,501,894 | -0.07(-0.13%) |
Aug 12, 2016 | 53.02 | 53.12 | 52.79 | 52.91 | 1,303,056 | -0.22(-0.41%) |
Aug 11, 2016 | 53.05 | 53.27 | 52.99 | 53.13 | 1,586,927 | +0.18(+0.33%) |
Aug 10, 2016 | 53.14 | 53.22 | 52.81 | 52.95 | 1,638,727 | -0.01(-0.01%) |
Aug 09, 2016 | 53.72 | 53.72 | 52.89 | 52.96 | 2,213,563 | -0.69(-1.28%) |
Aug 08, 2016 | 53.94 | 54.00 | 53.53 | 53.65 | 2,010,677 | -0.12(-0.23%) |
Aug 05, 2016 | 53.69 | 53.96 | 53.48 | 53.77 | 2,096,902 | +0.61(+1.14%) |
Aug 04, 2016 | 53.13 | 53.55 | 52.97 | 53.16 | 1,324,044 | -0.04(-0.07%) |
Aug 03, 2016 | 53.55 | 53.58 | 52.96 | 53.20 | 2,198,626 | +0.08(+0.14%) |
Aug 02, 2016 | 53.73 | 53.73 | 52.95 | 53.12 | 2,298,068 | -0.65(-1.20%) |
Aug 01, 2016 | 54.32 | 54.43 | 53.65 | 53.77 | 2,452,557 | -0.65(-1.20%) |
Jul 29, 2016 | 54.05 | 54.62 | 53.82 | 54.42 | 3,061,631 | +0.19(+0.35%) |
Jul 28, 2016 | 54.22 | 54.44 | 53.76 | 54.23 | 2,237,143 | -0.18(-0.34%) |
Jul 27, 2016 | 54.39 | 54.72 | 52.75 | 54.42 | 3,684,485 | +0.10(+0.18%) |
Jul 26, 2016 | 55.43 | 55.61 | 54.24 | 54.32 | 4,332,987 | -2.42(-4.26%) |
Jul 25, 2016 | 57.08 | 57.23 | 56.43 | 56.73 | 2,233,727 | -0.33(-0.58%) |
Jul 22, 2016 | 57.10 | 57.13 | 56.67 | 57.06 | 1,269,024 | +0.18(+0.32%) |
Jul 21, 2016 | 57.14 | 57.28 | 56.79 | 56.88 | 1,290,458 | -0.15(-0.26%) |
Jul 20, 2016 | 56.76 | 57.08 | 55.99 | 57.03 | 1,609,264 | -0.01(-0.01%) |
Jul 19, 2016 | 57.30 | 57.30 | 56.70 | 57.03 | 1,581,655 | -0.39(-0.68%) |
Jul 18, 2016 | 57.49 | 57.68 | 57.30 | 57.43 | 1,386,396 | -0.05(-0.08%) |
Jul 15, 2016 | 57.34 | 57.49 | 56.82 | 57.47 | 1,367,064 | +0.40(+0.70%) |
Jul 14, 2016 | 57.66 | 57.83 | 57.03 | 57.07 | 1,502,740 | +0.18(+0.32%) |
Jul 13, 2016 | 57.47 | 57.68 | 56.63 | 56.89 | 1,568,206 | -0.45(-0.78%) |
Jul 12, 2016 | 57.00 | 57.36 | 56.78 | 57.33 | 1,653,703 | +0.87(+1.54%) |
Jul 11, 2016 | 56.63 | 57.01 | 56.11 | 56.46 | 1,334,035 | +0.08(+0.14%) |
Jul 08, 2016 | 55.98 | 56.43 | 55.12 | 56.39 | 1,763,741 | +1.27(+2.30%) |
Jul 07, 2016 | 55.22 | 55.73 | 54.61 | 55.12 | 1,778,697 | +0.18(+0.34%) |
Jul 05, 2016 | 55.20 | 55.37 | 54.50 | 54.93 | 1,447,710 | -0.76(-1.37%) |
Jul 01, 2016 | 56.13 | 55.69 | 55.69 | 55.69 | 1,587,622 | -0.48(-0.86%) |
Jun 30, 2016 | 54.97 | 56.18 | 54.71 | 56.18 | 2,410,850 | +1.25(+2.28%) |
Jun 29, 2016 | 54.09 | 54.98 | 53.89 | 54.92 | 2,547,526 | +1.51(+2.83%) |
Jun 28, 2016 | 52.68 | 53.51 | 52.24 | 53.42 | 2,916,720 | +1.35(+2.60%) |
Jun 27, 2016 | 52.87 | 52.97 | 51.84 | 52.06 | 3,152,731 | -1.52(-2.84%) |
Jun 24, 2016 | 53.91 | 55.16 | 52.43 | 53.58 | 4,989,785 | -3.02(-5.33%) |
Jun 23, 2016 | 56.04 | 56.61 | 55.52 | 56.60 | 1,265,037 | +1.17(+2.11%) |
Jun 22, 2016 | 55.51 | 55.86 | 55.51 | 55.43 | 1,001,642 | +0.12(+0.21%) |
Jun 21, 2016 | 55.76 | 56.08 | 55.16 | 55.32 | 1,701,209 | -0.28(-0.50%) |
Jun 20, 2016 | 55.72 | 56.26 | 55.54 | 55.59 | 1,435,108 | +0.65(+1.18%) |
Jun 17, 2016 | 54.75 | 55.17 | 54.51 | 54.95 | 1,757,493 | +0.10(+0.18%) |
Jun 16, 2016 | 54.52 | 54.93 | 54.10 | 54.85 | 1,467,427 | -0.25(-0.45%) |
Jun 15, 2016 | 55.08 | 55.79 | 54.92 | 55.09 | 1,976,565 | +0.32(+0.59%) |
Jun 14, 2016 | 55.01 | 55.27 | 54.51 | 54.77 | 1,694,423 | -0.45(-0.81%) |
Jun 13, 2016 | 55.57 | 55.94 | 55.19 | 55.22 | 1,751,023 | -0.44(-0.79%) |
Jun 10, 2016 | 56.26 | 56.37 | 55.44 | 55.66 | 1,370,557 | -1.18(-2.07%) |
Jun 09, 2016 | 57.22 | 57.22 | 56.63 | 56.83 | 1,096,959 | -0.54(-0.95%) |
Jun 08, 2016 | 57.54 | 57.86 | 57.13 | 57.38 | 1,280,336 | -0.30(-0.52%) |
Jun 07, 2016 | 58.40 | 58.44 | 57.59 | 57.67 | 1,158,111 | -0.72(-1.23%) |
Jun 06, 2016 | 58.06 | 58.79 | 58.06 | 58.39 | 1,355,755 | +0.33(+0.57%) |
Jun 03, 2016 | 57.93 | 58.28 | 57.29 | 58.06 | 1,379,528 | -0.73(-1.25%) |
Jun 02, 2016 | 58.50 | 58.80 | 58.22 | 58.80 | 1,317,386 | -0.06(-0.10%) |