Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 55.19 | 55.33 | 54.95 | 55.24 | 1,759,813 | -0.10(-0.17%) |
Aug 30, 2016 | 55.74 | 55.74 | 55.15 | 55.33 | 1,934,660 | -0.28(-0.50%) |
Aug 29, 2016 | 55.38 | 55.77 | 55.27 | 55.61 | 2,585,348 | +0.35(+0.63%) |
Aug 26, 2016 | 56.15 | 56.43 | 55.09 | 55.27 | 3,020,544 | -1.07(-1.90%) |
Aug 25, 2016 | 56.45 | 56.70 | 56.28 | 56.34 | 1,843,322 | -0.07(-0.12%) |
Aug 24, 2016 | 56.34 | 56.52 | 56.21 | 56.41 | 1,502,122 | +0.01(+0.02%) |
Aug 23, 2016 | 56.60 | 56.70 | 56.27 | 56.40 | 1,598,226 | -0.20(-0.35%) |
Aug 22, 2016 | 56.15 | 56.75 | 56.08 | 56.60 | 2,540,168 | +0.47(+0.83%) |
Aug 19, 2016 | 55.96 | 56.22 | 55.88 | 56.13 | 1,765,727 | +0.04(+0.08%) |
Aug 18, 2016 | 56.38 | 56.44 | 55.89 | 56.09 | 2,443,852 | -0.42(-0.75%) |
Aug 17, 2016 | 56.32 | 56.53 | 56.03 | 56.51 | 2,798,465 | +0.38(+0.68%) |
Aug 16, 2016 | 57.01 | 57.01 | 56.04 | 56.13 | 2,591,199 | -1.09(-1.90%) |
Aug 15, 2016 | 57.58 | 57.79 | 57.21 | 57.22 | 1,565,229 | -0.38(-0.66%) |
Aug 12, 2016 | 57.42 | 57.84 | 57.42 | 57.60 | 1,274,487 | -0.13(-0.22%) |
Aug 11, 2016 | 57.60 | 58.09 | 57.49 | 57.73 | 1,965,891 | +0.23(+0.41%) |
Aug 10, 2016 | 56.96 | 57.52 | 56.79 | 57.49 | 1,952,204 | +0.68(+1.20%) |
Aug 09, 2016 | 56.81 | 57.12 | 56.73 | 56.81 | 2,534,740 | +0.22(+0.38%) |
Aug 08, 2016 | 57.00 | 57.17 | 56.59 | 56.60 | 1,913,553 | -0.40(-0.70%) |
Aug 05, 2016 | 57.06 | 57.27 | 56.89 | 56.99 | 2,259,583 | +0.16(+0.29%) |
Aug 04, 2016 | 57.02 | 57.25 | 56.74 | 56.83 | 1,540,847 | -0.03(-0.06%) |
Aug 03, 2016 | 57.04 | 57.22 | 56.69 | 56.86 | 1,849,454 | -0.25(-0.44%) |
Aug 02, 2016 | 57.29 | 57.42 | 56.83 | 57.11 | 2,466,311 | -0.32(-0.56%) |
Aug 01, 2016 | 57.23 | 57.57 | 57.14 | 57.43 | 1,997,564 | +0.31(+0.54%) |
Jul 29, 2016 | 57.33 | 57.36 | 56.89 | 57.12 | 2,406,786 | -0.21(-0.36%) |
Jul 28, 2016 | 57.38 | 57.75 | 57.17 | 57.33 | 2,469,107 | +0.22(+0.39%) |
Jul 27, 2016 | 58.59 | 59.01 | 56.72 | 57.11 | 4,521,452 | -1.08(-1.86%) |
Jul 26, 2016 | 58.13 | 58.23 | 57.72 | 58.19 | 2,501,357 | +0.11(+0.19%) |
Jul 25, 2016 | 57.94 | 58.18 | 57.80 | 58.07 | 2,635,511 | +0.02(+0.03%) |
Jul 22, 2016 | 58.12 | 58.31 | 57.92 | 58.06 | 2,775,225 | +0.02(+0.03%) |
Jul 21, 2016 | 58.43 | 58.53 | 57.95 | 58.04 | 1,910,086 | -0.51(-0.87%) |
Jul 20, 2016 | 58.37 | 58.60 | 58.32 | 58.55 | 1,292,031 | +0.13(+0.22%) |
Jul 19, 2016 | 58.13 | 58.45 | 58.06 | 58.42 | 1,777,465 | +0.34(+0.58%) |
Jul 18, 2016 | 58.56 | 58.64 | 57.99 | 58.08 | 1,702,849 | -0.19(-0.33%) |
Jul 15, 2016 | 58.80 | 58.82 | 58.05 | 58.27 | 2,667,052 | -0.39(-0.66%) |
Jul 14, 2016 | 58.85 | 59.15 | 58.48 | 58.66 | 2,795,591 | +0.08(+0.13%) |
Jul 13, 2016 | 58.41 | 58.70 | 58.01 | 58.58 | 3,689,274 | +0.29(+0.50%) |
Jul 12, 2016 | 58.74 | 58.90 | 58.13 | 58.29 | 2,896,423 | -0.21(-0.35%) |
Jul 11, 2016 | 58.41 | 58.63 | 58.30 | 58.50 | 1,977,407 | +0.09(+0.15%) |
Jul 08, 2016 | 58.26 | 58.69 | 58.13 | 58.41 | 2,360,384 | +0.28(+0.48%) |
Jul 07, 2016 | 58.14 | 58.43 | 57.78 | 58.13 | 1,863,627 | +0.07(+0.12%) |
Jul 06, 2016 | 58.01 | 58.20 | 57.23 | 58.06 | 3,317,952 | +0.12(+0.21%) |
Jul 05, 2016 | 57.30 | 60.91 | 57.29 | 57.94 | 4,722,160 | +0.52(+0.90%) |
Jul 01, 2016 | 57.15 | 57.42 | 57.42 | 57.42 | 2,873,870 | +0.17(+0.30%) |
Jun 30, 2016 | 56.04 | 57.25 | 56.03 | 57.25 | 2,703,844 | +1.29(+2.30%) |
Jun 29, 2016 | 55.72 | 56.14 | 55.69 | 55.96 | 2,418,551 | +0.50(+0.90%) |
Jun 28, 2016 | 55.08 | 55.52 | 54.74 | 55.46 | 2,444,136 | +0.48(+0.86%) |
Jun 27, 2016 | 54.86 | 55.11 | 54.47 | 54.99 | 3,252,191 | -0.04(-0.08%) |
Jun 24, 2016 | 53.54 | 55.29 | 53.32 | 55.03 | 7,956,819 | +0.22(+0.39%) |
Jun 23, 2016 | 54.78 | 54.88 | 54.63 | 54.82 | 1,231,078 | +0.34(+0.62%) |
Jun 22, 2016 | 54.38 | 54.73 | 54.33 | 54.48 | 1,376,993 | +0.29(+0.53%) |
Jun 21, 2016 | 54.36 | 54.44 | 54.08 | 54.19 | 1,398,389 | +0.14(+0.26%) |
Jun 20, 2016 | 54.34 | 54.36 | 54.02 | 54.06 | 2,087,125 | -0.07(-0.13%) |
Jun 17, 2016 | 54.76 | 54.79 | 54.01 | 54.12 | 2,731,308 | -0.66(-1.20%) |
Jun 16, 2016 | 54.23 | 54.85 | 54.19 | 54.78 | 2,241,521 | +0.53(+0.97%) |
Jun 15, 2016 | 54.54 | 54.60 | 54.18 | 54.25 | 1,523,334 | -0.16(-0.29%) |
Jun 14, 2016 | 53.97 | 54.44 | 53.79 | 54.41 | 1,822,182 | +0.36(+0.67%) |
Jun 13, 2016 | 54.12 | 54.36 | 54.03 | 54.05 | 2,048,642 | -0.05(-0.10%) |
Jun 10, 2016 | 54.10 | 54.36 | 53.91 | 54.10 | 1,418,427 | +0.00(+0.00%) |
Jun 09, 2016 | 53.60 | 54.12 | 53.58 | 54.10 | 2,202,895 | +0.35(+0.64%) |
Jun 08, 2016 | 53.71 | 53.77 | 53.58 | 53.75 | 1,358,672 | +0.13(+0.24%) |
Jun 07, 2016 | 53.25 | 53.70 | 53.25 | 53.62 | 2,496,841 | +0.21(+0.39%) |
Jun 06, 2016 | 53.05 | 53.49 | 53.05 | 53.42 | 1,531,956 | +0.31(+0.59%) |
Jun 03, 2016 | 53.04 | 53.26 | 52.74 | 53.11 | 1,514,135 | +0.05(+0.10%) |
Jun 02, 2016 | 52.70 | 53.05 | 52.66 | 53.05 | 1,603,673 | +0.37(+0.71%) |