Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 58.22 | 58.39 | 57.46 | 57.71 | 3,600,235 | -0.65(-1.11%) |
Aug 30, 2016 | 58.02 | 58.69 | 58.05 | 58.36 | 2,692,417 | +0.33(+0.57%) |
Aug 29, 2016 | 58.01 | 58.33 | 57.86 | 58.02 | 2,422,942 | +0.19(+0.33%) |
Aug 26, 2016 | 58.19 | 58.63 | 57.50 | 57.83 | 2,802,110 | -0.33(-0.57%) |
Aug 25, 2016 | 57.30 | 58.44 | 57.25 | 58.16 | 4,983,582 | +1.02(+1.79%) |
Aug 24, 2016 | 57.23 | 57.55 | 56.79 | 57.14 | 2,250,728 | -0.10(-0.18%) |
Aug 23, 2016 | 56.77 | 57.52 | 56.61 | 57.24 | 2,343,776 | +0.63(+1.10%) |
Aug 22, 2016 | 57.02 | 57.13 | 56.49 | 56.62 | 3,061,392 | -0.79(-1.38%) |
Aug 19, 2016 | 57.11 | 57.88 | 57.02 | 57.41 | 3,263,297 | +0.07(+0.13%) |
Aug 18, 2016 | 57.36 | 57.51 | 56.77 | 57.34 | 4,937,461 | +0.18(+0.31%) |
Aug 17, 2016 | 57.42 | 57.53 | 56.83 | 57.16 | 3,592,793 | -0.20(-0.35%) |
Aug 16, 2016 | 57.47 | 57.56 | 57.16 | 57.36 | 2,208,203 | +0.01(+0.03%) |
Aug 15, 2016 | 57.76 | 57.83 | 57.08 | 57.35 | 3,847,964 | -0.16(-0.28%) |
Aug 12, 2016 | 57.20 | 57.57 | 56.92 | 57.51 | 3,363,644 | +0.47(+0.83%) |
Aug 11, 2016 | 56.49 | 57.26 | 56.19 | 57.03 | 2,689,041 | +0.88(+1.57%) |
Aug 10, 2016 | 56.11 | 56.82 | 55.82 | 56.15 | 3,053,565 | +0.17(+0.30%) |
Aug 09, 2016 | 57.47 | 57.50 | 55.88 | 55.98 | 4,183,243 | -1.36(-2.37%) |
Aug 08, 2016 | 57.57 | 58.03 | 57.27 | 57.34 | 3,190,117 | +0.22(+0.38%) |
Aug 05, 2016 | 56.71 | 57.36 | 56.55 | 57.12 | 2,218,823 | +0.54(+0.95%) |
Aug 04, 2016 | 57.19 | 57.52 | 56.41 | 56.58 | 3,690,340 | -0.82(-1.42%) |
Aug 03, 2016 | 55.90 | 57.46 | 55.68 | 57.40 | 6,279,571 | +1.83(+3.30%) |
Aug 02, 2016 | 54.39 | 55.70 | 54.37 | 55.57 | 6,205,635 | +1.38(+2.55%) |
Aug 01, 2016 | 54.95 | 55.19 | 54.01 | 54.19 | 4,658,762 | -1.31(-2.37%) |
Jul 29, 2016 | 55.01 | 55.57 | 53.87 | 55.50 | 7,604,051 | -0.14(-0.25%) |
Jul 28, 2016 | 55.23 | 55.74 | 54.79 | 55.64 | 5,547,863 | +0.62(+1.13%) |
Jul 27, 2016 | 55.77 | 56.09 | 54.93 | 55.02 | 4,259,905 | -0.61(-1.09%) |
Jul 26, 2016 | 54.34 | 55.68 | 54.27 | 55.63 | 3,976,438 | +1.28(+2.36%) |
Jul 25, 2016 | 54.75 | 54.82 | 53.98 | 54.34 | 4,546,402 | -0.67(-1.22%) |
Jul 22, 2016 | 54.82 | 55.02 | 54.44 | 55.01 | 2,313,701 | +0.20(+0.36%) |
Jul 21, 2016 | 55.13 | 55.58 | 54.69 | 54.82 | 3,645,023 | -0.16(-0.29%) |
Jul 20, 2016 | 55.27 | 55.47 | 54.73 | 54.98 | 2,938,901 | -0.29(-0.53%) |
Jul 19, 2016 | 55.26 | 55.41 | 54.96 | 55.27 | 2,765,427 | +0.07(+0.12%) |
Jul 18, 2016 | 55.29 | 55.51 | 54.73 | 55.20 | 3,314,249 | -0.01(-0.01%) |
Jul 15, 2016 | 56.12 | 56.12 | 55.10 | 55.21 | 4,080,542 | -0.69(-1.24%) |
Jul 14, 2016 | 55.72 | 56.05 | 55.50 | 55.90 | 3,975,510 | +0.26(+0.47%) |
Jul 13, 2016 | 55.52 | 55.83 | 54.60 | 55.64 | 4,914,829 | -0.11(-0.20%) |
Jul 12, 2016 | 55.45 | 56.33 | 55.25 | 55.75 | 4,534,903 | +0.87(+1.58%) |
Jul 11, 2016 | 54.62 | 55.15 | 54.55 | 54.88 | 3,706,767 | +0.26(+0.48%) |
Jul 08, 2016 | 54.39 | 55.07 | 54.20 | 54.62 | 5,561,425 | +0.42(+0.78%) |
Jul 07, 2016 | 55.89 | 56.26 | 53.76 | 54.20 | 8,299,136 | -1.53(-2.75%) |
Jul 06, 2016 | 56.38 | 56.43 | 54.61 | 55.73 | 7,324,741 | -1.14(-2.00%) |
Jul 05, 2016 | 57.63 | 57.88 | 56.48 | 56.87 | 4,198,729 | -1.35(-2.32%) |
Jul 01, 2016 | 57.70 | 58.22 | 58.22 | 58.22 | 3,646,649 | +0.32(+0.55%) |
Jun 30, 2016 | 57.94 | 58.00 | 56.71 | 57.90 | 4,804,130 | -0.26(-0.45%) |
Jun 29, 2016 | 57.80 | 58.38 | 57.71 | 58.16 | 3,218,737 | +0.69(+1.21%) |
Jun 28, 2016 | 56.92 | 57.49 | 56.24 | 57.46 | 3,397,262 | +1.35(+2.41%) |
Jun 27, 2016 | 57.06 | 57.30 | 55.75 | 56.11 | 4,804,738 | -1.26(-2.19%) |
Jun 24, 2016 | 57.13 | 58.19 | 57.13 | 57.37 | 8,266,042 | -1.64(-2.78%) |
Jun 23, 2016 | 58.39 | 59.01 | 58.09 | 59.01 | 2,874,142 | +0.97(+1.67%) |
Jun 22, 2016 | 57.92 | 58.60 | 57.76 | 58.04 | 2,524,487 | +0.14(+0.24%) |
Jun 21, 2016 | 57.87 | 58.07 | 57.09 | 57.90 | 3,194,594 | +0.21(+0.37%) |
Jun 20, 2016 | 58.03 | 58.55 | 57.62 | 57.69 | 3,766,318 | +0.41(+0.71%) |
Jun 17, 2016 | 57.90 | 57.98 | 57.12 | 57.28 | 5,600,218 | -0.68(-1.17%) |
Jun 16, 2016 | 57.26 | 58.06 | 56.99 | 57.96 | 2,559,140 | +0.21(+0.37%) |
Jun 15, 2016 | 57.38 | 58.35 | 57.00 | 57.75 | 3,181,607 | +0.18(+0.30%) |
Jun 14, 2016 | 57.38 | 57.89 | 56.65 | 57.57 | 3,616,072 | +0.07(+0.13%) |
Jun 13, 2016 | 58.18 | 58.33 | 57.41 | 57.50 | 4,587,656 | -0.93(-1.59%) |
Jun 10, 2016 | 58.56 | 58.86 | 58.11 | 58.43 | 3,208,677 | -0.77(-1.31%) |
Jun 09, 2016 | 59.58 | 59.76 | 59.02 | 59.20 | 4,519,921 | -0.90(-1.51%) |
Jun 08, 2016 | 59.53 | 60.14 | 59.12 | 60.11 | 4,927,304 | +0.77(+1.29%) |
Jun 07, 2016 | 59.01 | 59.53 | 58.77 | 59.34 | 3,711,559 | +0.41(+0.69%) |
Jun 06, 2016 | 58.82 | 58.94 | 58.44 | 58.93 | 2,994,184 | +0.46(+0.79%) |
Jun 03, 2016 | 58.82 | 59.03 | 57.93 | 58.47 | 4,090,733 | -0.51(-0.87%) |
Jun 02, 2016 | 58.79 | 59.42 | 58.76 | 58.98 | 3,156,955 | -0.01(-0.02%) |