Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.57 | 54.67 | 54.02 | 54.25 | 1,383,446 | -0.22(-0.41%) |
Aug 30, 2016 | 55.48 | 55.59 | 54.20 | 54.47 | 1,638,964 | -0.61(-1.11%) |
Aug 29, 2016 | 55.36 | 55.49 | 54.95 | 55.08 | 1,456,593 | -0.38(-0.69%) |
Aug 26, 2016 | 55.38 | 56.21 | 55.11 | 55.46 | 1,276,897 | +0.42(+0.76%) |
Aug 25, 2016 | 55.14 | 55.54 | 54.70 | 55.05 | 1,631,305 | -0.03(-0.05%) |
Aug 24, 2016 | 55.78 | 56.54 | 54.88 | 55.07 | 1,337,376 | -0.63(-1.13%) |
Aug 23, 2016 | 55.05 | 56.28 | 55.02 | 55.70 | 2,083,025 | +0.75(+1.36%) |
Aug 22, 2016 | 55.14 | 55.14 | 54.55 | 54.96 | 1,557,778 | -0.18(-0.32%) |
Aug 19, 2016 | 55.25 | 55.62 | 54.65 | 55.14 | 1,561,299 | -0.20(-0.37%) |
Aug 18, 2016 | 55.27 | 55.58 | 54.95 | 55.34 | 1,125,623 | +0.16(+0.29%) |
Aug 17, 2016 | 55.22 | 55.38 | 54.84 | 55.18 | 1,433,312 | +0.04(+0.08%) |
Aug 16, 2016 | 55.20 | 55.59 | 55.03 | 55.14 | 1,810,366 | -0.12(-0.21%) |
Aug 15, 2016 | 55.02 | 55.54 | 54.80 | 55.25 | 1,554,417 | +0.38(+0.70%) |
Aug 12, 2016 | 54.52 | 55.09 | 54.27 | 54.87 | 1,826,558 | +0.10(+0.18%) |
Aug 11, 2016 | 54.48 | 55.14 | 54.33 | 54.77 | 1,758,499 | +0.30(+0.56%) |
Aug 10, 2016 | 54.41 | 54.83 | 54.19 | 54.47 | 2,694,467 | +0.13(+0.25%) |
Aug 09, 2016 | 55.15 | 55.40 | 54.01 | 54.33 | 3,979,895 | -0.66(-1.20%) |
Aug 08, 2016 | 54.25 | 55.01 | 53.96 | 54.99 | 4,039,998 | +0.92(+1.69%) |
Aug 05, 2016 | 56.06 | 56.56 | 54.01 | 54.08 | 6,116,852 | -2.47(-4.37%) |
Aug 04, 2016 | 56.91 | 58.81 | 55.75 | 56.55 | 9,890,510 | -5.25(-8.49%) |
Aug 03, 2016 | 61.64 | 62.58 | 61.18 | 61.80 | 4,129,173 | +0.07(+0.12%) |
Aug 02, 2016 | 62.50 | 62.50 | 60.68 | 61.72 | 2,931,753 | -0.92(-1.48%) |
Aug 01, 2016 | 62.33 | 62.87 | 61.72 | 62.65 | 2,337,274 | +0.43(+0.69%) |
Jul 29, 2016 | 61.80 | 62.64 | 61.51 | 62.22 | 2,722,015 | -1.12(-1.77%) |
Jul 28, 2016 | 63.23 | 63.75 | 61.96 | 63.34 | 1,763,696 | +1.23(+1.98%) |
Jul 27, 2016 | 62.29 | 62.44 | 61.79 | 62.12 | 1,736,305 | -0.08(-0.13%) |
Jul 26, 2016 | 62.29 | 63.19 | 61.95 | 62.20 | 1,505,073 | -0.11(-0.17%) |
Jul 25, 2016 | 62.27 | 62.52 | 61.76 | 62.30 | 1,235,987 | -0.03(-0.04%) |
Jul 22, 2016 | 61.48 | 62.45 | 60.91 | 62.33 | 1,410,296 | +1.25(+2.04%) |
Jul 21, 2016 | 61.68 | 61.97 | 60.67 | 61.08 | 1,158,031 | -0.53(-0.87%) |
Jul 20, 2016 | 60.99 | 62.07 | 60.57 | 61.62 | 1,381,836 | +0.66(+1.08%) |
Jul 19, 2016 | 60.91 | 61.12 | 60.54 | 60.96 | 825,618 | -0.17(-0.28%) |
Jul 18, 2016 | 60.52 | 61.46 | 60.36 | 61.13 | 1,222,305 | +0.43(+0.70%) |
Jul 15, 2016 | 61.28 | 61.28 | 60.25 | 60.70 | 1,114,041 | -0.24(-0.39%) |
Jul 14, 2016 | 61.68 | 62.17 | 60.81 | 60.94 | 1,346,334 | -0.05(-0.09%) |
Jul 13, 2016 | 62.15 | 62.57 | 60.65 | 61.00 | 2,870,167 | -1.00(-1.62%) |
Jul 12, 2016 | 61.00 | 62.59 | 60.76 | 62.00 | 2,497,015 | +1.35(+2.23%) |
Jul 11, 2016 | 59.75 | 60.94 | 59.75 | 60.65 | 1,473,715 | +0.95(+1.59%) |
Jul 08, 2016 | 58.77 | 59.99 | 58.35 | 59.70 | 1,682,134 | +1.35(+2.32%) |
Jul 07, 2016 | 57.92 | 58.84 | 57.80 | 58.35 | 1,638,067 | +1.16(+2.04%) |
Jul 05, 2016 | 57.05 | 57.43 | 56.69 | 57.18 | 1,608,097 | -0.28(-0.48%) |
Jul 01, 2016 | 57.18 | 57.46 | 57.46 | 57.46 | 1,199,065 | +0.28(+0.48%) |
Jun 30, 2016 | 56.93 | 57.67 | 56.38 | 57.18 | 1,485,629 | +0.36(+0.64%) |
Jun 29, 2016 | 55.11 | 57.12 | 55.02 | 56.82 | 2,211,003 | +2.44(+4.48%) |
Jun 28, 2016 | 53.97 | 54.78 | 53.62 | 54.38 | 1,730,395 | +1.00(+1.87%) |
Jun 27, 2016 | 54.42 | 54.84 | 52.43 | 53.38 | 3,587,413 | -1.64(-2.97%) |
Jun 24, 2016 | 55.77 | 57.24 | 54.57 | 55.02 | 5,180,478 | -3.65(-6.23%) |
Jun 23, 2016 | 58.09 | 59.08 | 57.82 | 58.67 | 1,621,378 | +1.10(+1.92%) |
Jun 22, 2016 | 57.22 | 58.07 | 57.06 | 57.57 | 1,026,497 | +0.20(+0.36%) |
Jun 21, 2016 | 57.72 | 57.72 | 56.58 | 57.37 | 1,154,501 | -0.13(-0.23%) |
Jun 20, 2016 | 56.90 | 58.47 | 56.58 | 57.50 | 2,430,010 | +1.41(+2.50%) |
Jun 17, 2016 | 56.97 | 57.58 | 55.89 | 56.10 | 2,265,525 | -1.16(-2.03%) |
Jun 16, 2016 | 56.90 | 57.47 | 55.60 | 57.26 | 2,040,671 | -0.40(-0.69%) |
Jun 15, 2016 | 58.19 | 58.89 | 57.54 | 57.66 | 1,770,041 | -0.20(-0.35%) |
Jun 14, 2016 | 58.38 | 59.02 | 57.11 | 57.87 | 1,855,273 | -0.92(-1.57%) |
Jun 13, 2016 | 59.60 | 61.00 | 58.70 | 58.79 | 1,776,042 | -0.99(-1.65%) |
Jun 10, 2016 | 61.15 | 61.49 | 59.49 | 59.78 | 1,954,826 | -2.00(-3.24%) |
Jun 09, 2016 | 61.38 | 62.70 | 61.23 | 61.78 | 1,295,093 | +0.20(+0.33%) |
Jun 08, 2016 | 61.39 | 62.13 | 61.15 | 61.57 | 1,884,923 | +0.54(+0.89%) |
Jun 07, 2016 | 62.05 | 62.20 | 60.52 | 61.03 | 5,032,767 | -2.52(-3.96%) |
Jun 06, 2016 | 61.03 | 63.68 | 60.40 | 63.55 | 3,830,975 | +2.93(+4.84%) |
Jun 03, 2016 | 60.74 | 60.84 | 59.72 | 60.61 | 1,578,934 | -0.42(-0.68%) |
Jun 02, 2016 | 59.39 | 61.15 | 58.93 | 61.03 | 1,444,914 | +1.40(+2.34%) |