Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 55.37 | 55.41 | 54.83 | 55.13 | 272,051 | -0.32(-0.58%) |
Aug 30, 2016 | 55.48 | 55.62 | 55.24 | 55.45 | 161,721 | -0.02(-0.04%) |
Aug 29, 2016 | 55.23 | 55.63 | 55.23 | 55.47 | 299,168 | +0.30(+0.54%) |
Aug 26, 2016 | 55.52 | 55.87 | 54.89 | 55.17 | 270,961 | -0.25(-0.45%) |
Aug 25, 2016 | 55.07 | 55.53 | 54.98 | 55.42 | 308,084 | +0.21(+0.38%) |
Aug 24, 2016 | 55.50 | 55.54 | 55.11 | 55.21 | 309,221 | -0.39(-0.69%) |
Aug 23, 2016 | 55.42 | 55.77 | 55.42 | 55.60 | 388,984 | +0.37(+0.68%) |
Aug 22, 2016 | 55.00 | 55.26 | 54.78 | 55.23 | 248,996 | +0.12(+0.22%) |
Aug 19, 2016 | 54.90 | 55.16 | 54.76 | 55.11 | 221,998 | +0.02(+0.04%) |
Aug 18, 2016 | 54.78 | 55.20 | 54.73 | 55.08 | 231,681 | +0.34(+0.62%) |
Aug 17, 2016 | 54.85 | 54.85 | 54.45 | 54.75 | 2,246,876 | -0.12(-0.23%) |
Aug 16, 2016 | 55.10 | 55.12 | 54.80 | 54.87 | 310,136 | -0.35(-0.63%) |
Aug 15, 2016 | 54.76 | 55.34 | 54.76 | 55.22 | 179,181 | +0.54(+0.98%) |
Aug 12, 2016 | 54.67 | 54.84 | 54.41 | 54.68 | 406,244 | -0.11(-0.20%) |
Aug 11, 2016 | 54.69 | 54.93 | 54.59 | 54.79 | 244,040 | +0.30(+0.55%) |
Aug 10, 2016 | 54.76 | 54.86 | 54.27 | 54.49 | 339,475 | -0.23(-0.41%) |
Aug 09, 2016 | 54.80 | 54.91 | 54.64 | 54.72 | 297,724 | -0.04(-0.07%) |
Aug 08, 2016 | 54.68 | 54.94 | 54.66 | 54.76 | 410,123 | +0.09(+0.17%) |
Aug 05, 2016 | 54.15 | 54.81 | 54.11 | 54.67 | 347,865 | +0.83(+1.53%) |
Aug 04, 2016 | 53.87 | 54.18 | 53.80 | 53.84 | 257,329 | -0.07(-0.12%) |
Aug 03, 2016 | 53.48 | 53.91 | 53.34 | 53.91 | 868,516 | +0.32(+0.59%) |
Aug 02, 2016 | 54.40 | 54.47 | 53.52 | 53.59 | 358,326 | -0.84(-1.54%) |
Aug 01, 2016 | 54.52 | 54.67 | 54.11 | 54.43 | 268,423 | -0.08(-0.15%) |
Jul 29, 2016 | 54.27 | 54.75 | 54.03 | 54.51 | 221,967 | +0.15(+0.28%) |
Jul 28, 2016 | 54.54 | 54.56 | 54.23 | 54.36 | 272,731 | -0.30(-0.55%) |
Jul 27, 2016 | 54.68 | 54.83 | 54.28 | 54.66 | 265,289 | +0.08(+0.15%) |
Jul 26, 2016 | 54.17 | 54.63 | 54.14 | 54.58 | 258,453 | +0.36(+0.66%) |
Jul 25, 2016 | 54.25 | 54.39 | 54.04 | 54.22 | 185,481 | -0.20(-0.37%) |
Jul 22, 2016 | 54.08 | 54.51 | 53.92 | 54.42 | 154,369 | +0.32(+0.59%) |
Jul 21, 2016 | 54.31 | 54.53 | 53.96 | 54.10 | 476,687 | -0.25(-0.47%) |
Jul 20, 2016 | 54.21 | 54.53 | 53.87 | 54.36 | 341,454 | +0.24(+0.44%) |
Jul 19, 2016 | 54.34 | 54.43 | 53.99 | 54.12 | 228,055 | -0.35(-0.64%) |
Jul 18, 2016 | 54.30 | 54.64 | 54.21 | 54.47 | 325,064 | +0.06(+0.11%) |
Jul 15, 2016 | 54.40 | 54.64 | 54.21 | 54.40 | 331,592 | +0.17(+0.31%) |
Jul 14, 2016 | 54.60 | 54.68 | 54.21 | 54.24 | 228,215 | +0.04(+0.07%) |
Jul 13, 2016 | 54.46 | 54.51 | 53.94 | 54.20 | 501,458 | -0.04(-0.07%) |
Jul 12, 2016 | 53.73 | 54.50 | 53.65 | 54.24 | 580,624 | +0.84(+1.57%) |
Jul 11, 2016 | 53.12 | 53.46 | 53.01 | 53.40 | 1,127,507 | +0.64(+1.20%) |
Jul 08, 2016 | 51.90 | 52.84 | 51.48 | 52.77 | 665,965 | +1.28(+2.49%) |
Jul 07, 2016 | 51.57 | 51.96 | 51.21 | 51.48 | 585,254 | +0.02(+0.04%) |
Jul 06, 2016 | 50.97 | 51.58 | 50.83 | 51.46 | 2,003,824 | +0.25(+0.49%) |
Jul 05, 2016 | 51.85 | 52.05 | 50.89 | 51.21 | 403,339 | -0.86(-1.65%) |
Jul 01, 2016 | 51.89 | 52.07 | 52.07 | 52.07 | 1,009,198 | +0.19(+0.36%) |
Jun 30, 2016 | 50.91 | 51.89 | 50.70 | 51.89 | 805,539 | +1.11(+2.20%) |
Jun 29, 2016 | 50.30 | 50.84 | 50.30 | 50.77 | 257,910 | +1.04(+2.10%) |
Jun 28, 2016 | 49.64 | 50.01 | 49.47 | 49.73 | 561,064 | +0.53(+1.08%) |
Jun 27, 2016 | 50.26 | 50.26 | 48.97 | 49.19 | 657,924 | -1.68(-3.30%) |
Jun 24, 2016 | 50.99 | 51.45 | 50.56 | 50.87 | 2,520,805 | -1.88(-3.56%) |
Jun 23, 2016 | 52.31 | 52.78 | 52.31 | 52.75 | 282,920 | +0.96(+1.86%) |
Jun 22, 2016 | 52.12 | 52.36 | 51.76 | 51.79 | 350,780 | -0.26(-0.49%) |
Jun 21, 2016 | 52.20 | 52.22 | 51.70 | 52.05 | 390,284 | -0.13(-0.25%) |
Jun 20, 2016 | 52.15 | 52.61 | 52.15 | 52.17 | 217,924 | +0.59(+1.15%) |
Jun 17, 2016 | 51.46 | 51.90 | 51.34 | 51.58 | 146,084 | +0.12(+0.23%) |
Jun 16, 2016 | 51.17 | 51.49 | 50.70 | 51.46 | 154,083 | -0.01(-0.02%) |
Jun 15, 2016 | 51.58 | 51.97 | 51.43 | 51.47 | 1,027,565 | +0.01(+0.02%) |
Jun 14, 2016 | 51.31 | 51.60 | 51.10 | 51.46 | 353,739 | -0.03(-0.06%) |
Jun 13, 2016 | 51.89 | 52.10 | 51.40 | 51.49 | 324,441 | -0.62(-1.18%) |
Jun 10, 2016 | 52.31 | 52.47 | 51.96 | 52.11 | 668,218 | -0.70(-1.32%) |
Jun 09, 2016 | 52.87 | 52.87 | 52.50 | 52.81 | 252,461 | -0.29(-0.55%) |
Jun 08, 2016 | 52.78 | 53.21 | 52.73 | 53.10 | 242,967 | +0.41(+0.78%) |
Jun 07, 2016 | 52.49 | 52.87 | 52.40 | 52.69 | 291,331 | +0.20(+0.38%) |
Jun 06, 2016 | 51.90 | 52.64 | 51.90 | 52.49 | 403,244 | +0.68(+1.32%) |
Jun 03, 2016 | 51.99 | 51.99 | 51.47 | 51.81 | 2,198,716 | -0.24(-0.46%) |
Jun 02, 2016 | 51.62 | 52.05 | 51.55 | 52.05 | 281,385 | +0.25(+0.48%) |