Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.97 | 58.05 | 57.53 | 57.88 | 412,387 | -0.19(-0.33%) |
Aug 30, 2016 | 58.17 | 58.26 | 57.80 | 58.07 | 400,681 | -0.06(-0.10%) |
Aug 29, 2016 | 57.79 | 58.27 | 57.78 | 58.13 | 177,258 | +0.47(+0.82%) |
Aug 26, 2016 | 58.04 | 58.39 | 57.40 | 57.66 | 475,717 | -0.27(-0.47%) |
Aug 25, 2016 | 57.71 | 58.07 | 57.65 | 57.93 | 413,452 | +0.10(+0.17%) |
Aug 24, 2016 | 58.18 | 58.18 | 57.73 | 57.83 | 429,837 | -0.39(-0.67%) |
Aug 23, 2016 | 58.20 | 58.42 | 58.11 | 58.22 | 577,263 | +0.29(+0.50%) |
Aug 22, 2016 | 57.80 | 57.93 | 57.62 | 57.93 | 221,822 | +0.02(+0.03%) |
Aug 19, 2016 | 57.73 | 57.95 | 57.56 | 57.91 | 186,878 | +0.01(+0.02%) |
Aug 18, 2016 | 57.44 | 57.90 | 57.44 | 57.90 | 155,657 | +0.48(+0.83%) |
Aug 17, 2016 | 57.44 | 57.46 | 57.04 | 57.43 | 550,539 | -0.07(-0.12%) |
Aug 16, 2016 | 57.86 | 57.89 | 57.47 | 57.50 | 243,307 | -0.52(-0.90%) |
Aug 15, 2016 | 57.66 | 58.15 | 57.66 | 58.02 | 206,633 | +0.51(+0.89%) |
Aug 12, 2016 | 57.60 | 57.73 | 57.34 | 57.50 | 209,627 | -0.13(-0.22%) |
Aug 11, 2016 | 57.66 | 57.75 | 57.47 | 57.63 | 251,659 | +0.23(+0.39%) |
Aug 10, 2016 | 57.73 | 57.80 | 57.33 | 57.40 | 296,544 | -0.29(-0.50%) |
Aug 09, 2016 | 57.86 | 57.91 | 57.63 | 57.69 | 257,461 | -0.13(-0.23%) |
Aug 08, 2016 | 57.78 | 58.00 | 57.78 | 57.82 | 311,204 | +0.12(+0.20%) |
Aug 05, 2016 | 57.37 | 57.80 | 57.31 | 57.71 | 187,525 | +0.65(+1.14%) |
Aug 04, 2016 | 57.11 | 57.31 | 56.97 | 57.06 | 238,489 | -0.00(-0.01%) |
Aug 03, 2016 | 56.60 | 57.07 | 56.47 | 57.06 | 564,541 | +0.45(+0.80%) |
Aug 02, 2016 | 57.28 | 57.36 | 56.44 | 56.61 | 812,690 | -0.71(-1.23%) |
Aug 01, 2016 | 57.66 | 57.66 | 57.20 | 57.31 | 266,797 | -0.32(-0.56%) |
Jul 29, 2016 | 57.35 | 57.77 | 57.16 | 57.63 | 230,065 | +0.21(+0.36%) |
Jul 28, 2016 | 57.18 | 57.54 | 57.05 | 57.43 | 195,170 | +0.16(+0.27%) |
Jul 27, 2016 | 57.54 | 57.68 | 57.03 | 57.27 | 237,759 | -0.23(-0.40%) |
Jul 26, 2016 | 57.10 | 57.53 | 57.10 | 57.50 | 225,033 | +0.39(+0.68%) |
Jul 25, 2016 | 57.27 | 57.31 | 57.02 | 57.11 | 213,225 | -0.26(-0.46%) |
Jul 22, 2016 | 57.01 | 57.41 | 56.92 | 57.38 | 187,557 | +0.34(+0.60%) |
Jul 21, 2016 | 57.27 | 57.50 | 56.95 | 57.04 | 243,991 | -0.28(-0.49%) |
Jul 20, 2016 | 57.14 | 57.42 | 56.84 | 57.32 | 502,940 | +0.23(+0.39%) |
Jul 19, 2016 | 57.15 | 57.18 | 56.86 | 57.09 | 198,233 | -0.19(-0.33%) |
Jul 18, 2016 | 57.17 | 57.36 | 57.01 | 57.28 | 457,161 | +0.06(+0.11%) |
Jul 15, 2016 | 57.34 | 57.44 | 57.11 | 57.21 | 243,741 | +0.02(+0.04%) |
Jul 14, 2016 | 57.43 | 57.52 | 57.19 | 57.19 | 184,346 | +0.15(+0.27%) |
Jul 13, 2016 | 57.35 | 57.38 | 56.82 | 57.04 | 356,320 | -0.13(-0.23%) |
Jul 12, 2016 | 56.87 | 57.33 | 56.72 | 57.17 | 520,905 | +0.73(+1.30%) |
Jul 11, 2016 | 56.33 | 56.56 | 56.24 | 56.44 | 868,437 | +0.36(+0.65%) |
Jul 08, 2016 | 55.48 | 56.15 | 55.00 | 56.08 | 375,736 | +1.08(+1.96%) |
Jul 07, 2016 | 55.13 | 55.52 | 54.74 | 55.00 | 627,026 | +0.01(+0.02%) |
Jul 06, 2016 | 54.51 | 55.03 | 54.30 | 54.99 | 2,185,699 | +0.23(+0.43%) |
Jul 05, 2016 | 55.38 | 55.42 | 54.41 | 54.76 | 331,941 | -0.89(-1.59%) |
Jul 01, 2016 | 55.37 | 55.64 | 55.64 | 55.64 | 655,272 | +0.20(+0.37%) |
Jun 30, 2016 | 54.44 | 55.44 | 54.23 | 55.44 | 662,402 | +1.10(+2.02%) |
Jun 29, 2016 | 54.00 | 54.41 | 53.96 | 54.34 | 292,558 | +0.91(+1.70%) |
Jun 28, 2016 | 53.00 | 53.47 | 52.91 | 53.43 | 319,665 | +0.95(+1.82%) |
Jun 27, 2016 | 53.56 | 53.56 | 52.25 | 52.48 | 553,803 | -1.70(-3.14%) |
Jun 24, 2016 | 54.57 | 55.15 | 54.08 | 54.18 | 2,583,927 | -2.32(-4.11%) |
Jun 23, 2016 | 56.03 | 56.50 | 56.03 | 56.50 | 134,114 | +1.03(+1.86%) |
Jun 22, 2016 | 55.77 | 55.92 | 55.46 | 55.47 | 245,185 | -0.16(-0.29%) |
Jun 21, 2016 | 55.62 | 55.81 | 55.37 | 55.63 | 1,718,910 | -0.01(-0.02%) |
Jun 20, 2016 | 55.86 | 56.03 | 55.61 | 55.64 | 236,003 | +0.53(+0.97%) |
Jun 17, 2016 | 54.89 | 55.26 | 54.81 | 55.11 | 137,150 | +0.29(+0.54%) |
Jun 16, 2016 | 54.60 | 54.85 | 54.09 | 54.81 | 172,423 | -0.09(-0.17%) |
Jun 15, 2016 | 54.94 | 55.32 | 54.85 | 54.91 | 202,892 | +0.13(+0.24%) |
Jun 14, 2016 | 54.83 | 55.07 | 54.50 | 54.78 | 181,519 | -0.19(-0.35%) |
Jun 13, 2016 | 55.43 | 55.67 | 54.94 | 54.97 | 219,399 | -0.68(-1.22%) |
Jun 10, 2016 | 56.00 | 56.04 | 55.49 | 55.65 | 255,361 | -0.84(-1.49%) |
Jun 09, 2016 | 56.48 | 56.54 | 56.17 | 56.49 | 177,096 | -0.19(-0.33%) |
Jun 08, 2016 | 56.47 | 56.75 | 56.47 | 56.68 | 635,818 | +0.26(+0.47%) |
Jun 07, 2016 | 56.21 | 56.57 | 56.15 | 56.41 | 198,961 | +0.28(+0.51%) |
Jun 06, 2016 | 55.66 | 56.26 | 55.65 | 56.13 | 540,815 | +0.59(+1.07%) |
Jun 03, 2016 | 55.66 | 55.66 | 55.16 | 55.53 | 255,906 | -0.16(-0.28%) |
Jun 02, 2016 | 55.16 | 55.69 | 55.09 | 55.69 | 252,803 | +0.33(+0.60%) |