Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 55.36 | 55.40 | 54.82 | 55.12 | 272,104 | -0.32(-0.58%) |
Aug 30, 2016 | 55.47 | 55.61 | 55.23 | 55.44 | 161,753 | -0.02(-0.04%) |
Aug 29, 2016 | 55.22 | 55.62 | 55.22 | 55.46 | 299,227 | +0.30(+0.54%) |
Aug 26, 2016 | 55.51 | 55.86 | 54.88 | 55.16 | 271,014 | -0.25(-0.45%) |
Aug 25, 2016 | 55.05 | 55.52 | 54.97 | 55.41 | 308,145 | +0.21(+0.38%) |
Aug 24, 2016 | 55.49 | 55.53 | 55.10 | 55.20 | 309,282 | -0.39(-0.69%) |
Aug 23, 2016 | 55.41 | 55.75 | 55.41 | 55.59 | 389,061 | +0.37(+0.68%) |
Aug 22, 2016 | 54.99 | 55.25 | 54.77 | 55.21 | 249,045 | +0.12(+0.22%) |
Aug 19, 2016 | 54.89 | 55.15 | 54.75 | 55.09 | 222,042 | +0.02(+0.04%) |
Aug 18, 2016 | 54.77 | 55.19 | 54.72 | 55.07 | 231,726 | +0.34(+0.62%) |
Aug 17, 2016 | 54.84 | 54.84 | 54.44 | 54.74 | 2,247,319 | -0.12(-0.23%) |
Aug 16, 2016 | 55.09 | 55.11 | 54.79 | 54.86 | 310,197 | -0.35(-0.63%) |
Aug 15, 2016 | 54.75 | 55.33 | 54.75 | 55.21 | 179,216 | +0.54(+0.98%) |
Aug 12, 2016 | 54.66 | 54.83 | 54.40 | 54.67 | 406,324 | -0.11(-0.20%) |
Aug 11, 2016 | 54.68 | 54.92 | 54.58 | 54.78 | 244,088 | +0.30(+0.55%) |
Aug 10, 2016 | 54.75 | 54.85 | 54.26 | 54.48 | 339,542 | -0.23(-0.41%) |
Aug 09, 2016 | 54.79 | 54.90 | 54.63 | 54.71 | 297,783 | -0.04(-0.07%) |
Aug 08, 2016 | 54.67 | 54.93 | 54.65 | 54.75 | 410,204 | +0.09(+0.17%) |
Aug 05, 2016 | 54.14 | 54.80 | 54.10 | 54.66 | 347,933 | +0.83(+1.53%) |
Aug 04, 2016 | 53.86 | 54.17 | 53.79 | 53.83 | 257,380 | -0.07(-0.12%) |
Aug 03, 2016 | 53.47 | 53.90 | 53.33 | 53.90 | 868,687 | +0.32(+0.59%) |
Aug 02, 2016 | 54.39 | 54.46 | 53.51 | 53.58 | 358,396 | -0.84(-1.54%) |
Aug 01, 2016 | 54.51 | 54.66 | 54.10 | 54.42 | 268,476 | -0.08(-0.15%) |
Jul 29, 2016 | 54.26 | 54.74 | 54.02 | 54.50 | 222,011 | +0.15(+0.28%) |
Jul 28, 2016 | 54.53 | 54.55 | 54.22 | 54.35 | 272,785 | -0.30(-0.55%) |
Jul 27, 2016 | 54.67 | 54.82 | 54.27 | 54.65 | 265,341 | +0.08(+0.15%) |
Jul 26, 2016 | 54.16 | 54.62 | 54.13 | 54.57 | 258,504 | +0.36(+0.66%) |
Jul 25, 2016 | 54.24 | 54.38 | 54.03 | 54.21 | 185,517 | -0.20(-0.37%) |
Jul 22, 2016 | 54.06 | 54.50 | 53.91 | 54.41 | 154,400 | +0.32(+0.59%) |
Jul 21, 2016 | 54.30 | 54.52 | 53.95 | 54.09 | 476,781 | -0.25(-0.47%) |
Jul 20, 2016 | 54.20 | 54.52 | 53.86 | 54.34 | 341,521 | +0.24(+0.44%) |
Jul 19, 2016 | 54.33 | 54.42 | 53.98 | 54.10 | 228,100 | -0.35(-0.64%) |
Jul 18, 2016 | 54.29 | 54.63 | 54.20 | 54.46 | 325,128 | +0.06(+0.11%) |
Jul 15, 2016 | 54.38 | 54.63 | 54.20 | 54.39 | 331,657 | +0.17(+0.31%) |
Jul 14, 2016 | 54.59 | 54.67 | 54.20 | 54.22 | 228,260 | +0.04(+0.07%) |
Jul 13, 2016 | 54.45 | 54.49 | 53.93 | 54.19 | 501,557 | -0.04(-0.07%) |
Jul 12, 2016 | 53.72 | 54.49 | 53.64 | 54.23 | 580,739 | +0.84(+1.57%) |
Jul 11, 2016 | 53.11 | 53.45 | 52.99 | 53.39 | 1,127,730 | +0.63(+1.20%) |
Jul 08, 2016 | 51.89 | 52.83 | 51.47 | 52.75 | 666,096 | +1.28(+2.49%) |
Jul 07, 2016 | 51.56 | 51.95 | 51.20 | 51.47 | 585,369 | +0.02(+0.04%) |
Jul 06, 2016 | 50.96 | 51.56 | 50.82 | 51.45 | 2,004,219 | +0.25(+0.49%) |
Jul 05, 2016 | 51.84 | 52.04 | 50.88 | 51.20 | 403,418 | -0.86(-1.65%) |
Jul 01, 2016 | 51.88 | 52.06 | 52.06 | 52.06 | 1,009,397 | +0.19(+0.36%) |
Jun 30, 2016 | 50.90 | 51.88 | 50.69 | 51.88 | 805,698 | +1.11(+2.20%) |
Jun 29, 2016 | 50.29 | 50.83 | 50.29 | 50.76 | 257,961 | +1.04(+2.10%) |
Jun 28, 2016 | 49.63 | 50.00 | 49.46 | 49.72 | 561,175 | +0.53(+1.08%) |
Jun 27, 2016 | 50.25 | 50.25 | 48.96 | 49.18 | 658,054 | -1.68(-3.30%) |
Jun 24, 2016 | 50.98 | 51.44 | 50.55 | 50.86 | 2,521,302 | -1.88(-3.56%) |
Jun 23, 2016 | 52.30 | 52.77 | 52.30 | 52.74 | 282,975 | +0.96(+1.86%) |
Jun 22, 2016 | 52.11 | 52.35 | 51.75 | 51.78 | 350,850 | -0.26(-0.50%) |
Jun 21, 2016 | 52.19 | 52.21 | 51.69 | 52.04 | 390,361 | -0.13(-0.25%) |
Jun 20, 2016 | 52.14 | 52.60 | 52.14 | 52.16 | 217,967 | +0.59(+1.15%) |
Jun 17, 2016 | 51.45 | 51.89 | 51.33 | 51.57 | 146,113 | +0.12(+0.23%) |
Jun 16, 2016 | 51.16 | 51.48 | 50.69 | 51.45 | 154,114 | -0.01(-0.02%) |
Jun 15, 2016 | 51.57 | 51.96 | 51.42 | 51.46 | 1,027,767 | +0.01(+0.02%) |
Jun 14, 2016 | 51.30 | 51.59 | 51.09 | 51.45 | 353,809 | -0.03(-0.06%) |
Jun 13, 2016 | 51.88 | 52.09 | 51.39 | 51.48 | 324,505 | -0.62(-1.18%) |
Jun 10, 2016 | 52.30 | 52.46 | 51.95 | 52.10 | 668,350 | -0.70(-1.32%) |
Jun 09, 2016 | 52.86 | 52.86 | 52.49 | 52.80 | 252,511 | -0.29(-0.55%) |
Jun 08, 2016 | 52.77 | 53.20 | 52.72 | 53.09 | 243,014 | +0.41(+0.78%) |
Jun 07, 2016 | 52.48 | 52.86 | 52.39 | 52.68 | 291,388 | +0.20(+0.38%) |
Jun 06, 2016 | 51.89 | 52.63 | 51.89 | 52.48 | 403,324 | +0.68(+1.32%) |
Jun 03, 2016 | 51.98 | 51.98 | 51.46 | 51.80 | 2,199,150 | -0.24(-0.46%) |
Jun 02, 2016 | 51.61 | 52.04 | 51.54 | 52.04 | 281,440 | +0.25(+0.48%) |