Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 53.68 | 54.58 | 53.23 | 53.72 | 143,517 | -0.18(-0.33%) |
Aug 30, 2016 | 53.46 | 54.28 | 53.45 | 53.90 | 173,043 | +0.29(+0.54%) |
Aug 29, 2016 | 52.98 | 53.75 | 52.77 | 53.61 | 213,411 | +0.76(+1.44%) |
Aug 26, 2016 | 53.21 | 54.28 | 52.61 | 52.85 | 260,021 | -0.16(-0.30%) |
Aug 25, 2016 | 52.68 | 53.31 | 52.47 | 53.01 | 145,281 | +0.18(+0.34%) |
Aug 24, 2016 | 53.32 | 53.82 | 52.76 | 52.83 | 239,598 | -0.72(-1.34%) |
Aug 23, 2016 | 53.08 | 53.64 | 52.99 | 53.55 | 181,768 | +0.92(+1.75%) |
Aug 22, 2016 | 53.87 | 53.93 | 52.14 | 52.63 | 314,389 | -1.31(-2.43%) |
Aug 19, 2016 | 54.02 | 54.40 | 53.22 | 53.94 | 195,107 | -0.42(-0.77%) |
Aug 18, 2016 | 54.76 | 54.77 | 54.06 | 54.36 | 205,926 | -0.30(-0.55%) |
Aug 17, 2016 | 55.48 | 55.73 | 54.34 | 54.66 | 134,611 | -1.28(-2.29%) |
Aug 16, 2016 | 56.69 | 56.78 | 55.85 | 55.94 | 118,420 | -0.77(-1.36%) |
Aug 15, 2016 | 55.90 | 56.80 | 55.84 | 56.71 | 194,086 | +0.85(+1.52%) |
Aug 12, 2016 | 56.59 | 56.89 | 55.54 | 55.86 | 145,105 | -0.79(-1.39%) |
Aug 11, 2016 | 55.70 | 57.33 | 55.27 | 56.65 | 254,717 | +1.60(+2.91%) |
Aug 10, 2016 | 55.17 | 55.74 | 54.60 | 55.05 | 230,516 | +0.06(+0.11%) |
Aug 09, 2016 | 57.27 | 57.52 | 54.49 | 54.99 | 401,544 | -2.61(-4.53%) |
Aug 08, 2016 | 58.18 | 58.40 | 56.91 | 57.60 | 177,116 | +0.07(+0.12%) |
Aug 05, 2016 | 56.82 | 58.46 | 56.82 | 57.53 | 172,064 | +1.45(+2.59%) |
Aug 04, 2016 | 55.38 | 57.17 | 53.04 | 56.08 | 157,357 | +0.06(+0.11%) |
Aug 03, 2016 | 55.44 | 56.08 | 55.00 | 56.02 | 484,075 | +0.13(+0.23%) |
Aug 02, 2016 | 59.64 | 59.64 | 55.85 | 55.89 | 279,339 | -3.75(-6.29%) |
Aug 01, 2016 | 61.34 | 61.37 | 57.91 | 59.64 | 346,643 | -1.16(-1.91%) |
Jul 29, 2016 | 58.97 | 61.40 | 58.97 | 60.80 | 404,493 | +1.68(+2.84%) |
Jul 28, 2016 | 59.99 | 60.37 | 58.44 | 59.12 | 403,145 | -0.94(-1.57%) |
Jul 27, 2016 | 61.13 | 61.83 | 60.00 | 60.06 | 277,693 | -1.38(-2.25%) |
Jul 26, 2016 | 60.97 | 62.09 | 59.94 | 61.44 | 208,275 | +0.53(+0.87%) |
Jul 25, 2016 | 61.25 | 61.77 | 60.56 | 60.91 | 212,174 | -0.22(-0.36%) |
Jul 22, 2016 | 61.15 | 61.42 | 60.39 | 61.13 | 137,092 | -0.18(-0.29%) |
Jul 21, 2016 | 59.64 | 62.21 | 59.64 | 61.31 | 364,774 | +1.77(+2.97%) |
Jul 20, 2016 | 59.54 | 60.12 | 59.00 | 59.54 | 210,865 | +0.25(+0.42%) |
Jul 19, 2016 | 58.89 | 59.87 | 58.75 | 59.29 | 193,073 | +0.07(+0.12%) |
Jul 18, 2016 | 57.48 | 59.37 | 57.15 | 59.22 | 182,582 | +1.71(+2.97%) |
Jul 15, 2016 | 57.82 | 57.82 | 57.29 | 57.51 | 231,829 | -0.13(-0.23%) |
Jul 14, 2016 | 57.01 | 58.09 | 57.01 | 57.64 | 124,973 | +0.95(+1.68%) |
Jul 13, 2016 | 57.05 | 57.23 | 55.84 | 56.69 | 109,759 | +0.00(+0.00%) |
Jul 12, 2016 | 56.62 | 57.32 | 56.34 | 56.69 | 226,603 | +0.74(+1.32%) |
Jul 11, 2016 | 55.17 | 56.34 | 55.17 | 55.95 | 214,949 | +1.32(+2.42%) |
Jul 08, 2016 | 52.30 | 54.91 | 51.59 | 54.63 | 284,980 | +3.04(+5.89%) |
Jul 07, 2016 | 51.92 | 53.54 | 51.07 | 51.59 | 411,025 | +0.14(+0.27%) |
Jul 06, 2016 | 50.37 | 51.69 | 49.71 | 51.45 | 196,232 | +0.88(+1.74%) |
Jul 05, 2016 | 53.74 | 53.74 | 50.13 | 50.57 | 295,321 | -3.53(-6.52%) |
Jul 01, 2016 | 52.90 | 54.10 | 54.10 | 54.10 | 198,000 | +1.36(+2.58%) |
Jun 30, 2016 | 53.89 | 53.89 | 51.59 | 52.74 | 292,594 | -0.88(-1.64%) |
Jun 29, 2016 | 52.58 | 53.64 | 52.01 | 53.62 | 240,950 | +1.49(+2.86%) |
Jun 28, 2016 | 52.76 | 53.34 | 51.71 | 52.13 | 424,007 | +0.16(+0.31%) |
Jun 27, 2016 | 52.83 | 52.97 | 51.29 | 51.97 | 479,626 | -1.36(-2.55%) |
Jun 24, 2016 | 52.32 | 53.62 | 52.14 | 53.33 | 528,770 | -2.47(-4.43%) |
Jun 23, 2016 | 55.16 | 56.04 | 54.82 | 55.80 | 117,301 | +1.45(+2.67%) |
Jun 22, 2016 | 55.01 | 55.13 | 54.24 | 54.35 | 247,406 | -0.47(-0.86%) |
Jun 21, 2016 | 57.10 | 57.88 | 54.77 | 54.82 | 335,239 | -3.04(-5.25%) |
Jun 20, 2016 | 56.73 | 58.97 | 56.73 | 57.86 | 264,176 | +1.71(+3.05%) |
Jun 17, 2016 | 55.18 | 57.24 | 54.70 | 56.15 | 452,039 | +0.99(+1.79%) |
Jun 16, 2016 | 54.01 | 55.50 | 53.21 | 55.16 | 340,848 | +0.49(+0.90%) |
Jun 15, 2016 | 54.07 | 55.77 | 53.81 | 54.67 | 203,284 | +0.79(+1.47%) |
Jun 14, 2016 | 53.61 | 54.17 | 52.87 | 53.88 | 343,909 | -0.22(-0.41%) |
Jun 13, 2016 | 54.11 | 54.64 | 53.09 | 54.10 | 318,627 | -0.32(-0.59%) |
Jun 10, 2016 | 54.84 | 55.40 | 53.98 | 54.42 | 371,724 | -1.09(-1.96%) |
Jun 09, 2016 | 57.19 | 57.19 | 54.94 | 55.51 | 355,222 | -1.93(-3.36%) |
Jun 08, 2016 | 57.29 | 57.70 | 56.72 | 57.44 | 277,900 | +0.43(+0.75%) |
Jun 07, 2016 | 55.61 | 57.13 | 55.61 | 57.01 | 251,547 | +1.47(+2.65%) |
Jun 06, 2016 | 54.62 | 55.67 | 54.10 | 55.54 | 220,684 | +0.74(+1.35%) |
Jun 03, 2016 | 56.02 | 56.19 | 54.71 | 54.80 | 351,450 | -1.38(-2.46%) |
Jun 02, 2016 | 55.42 | 56.58 | 55.42 | 56.18 | 193,762 | +0.28(+0.50%) |