Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 58.17 | 58.21 | 57.93 | 57.98 | 25,396,270 | -0.23(-0.39%) |
Aug 30, 2016 | 58.18 | 58.28 | 58.05 | 58.21 | 24,158,824 | +0.03(+0.06%) |
Aug 29, 2016 | 57.98 | 58.21 | 57.95 | 58.18 | 15,006,115 | +0.29(+0.50%) |
Aug 26, 2016 | 57.92 | 58.20 | 57.79 | 57.89 | 15,766,902 | -0.07(-0.12%) |
Aug 25, 2016 | 57.88 | 58.03 | 57.87 | 57.96 | 11,188,416 | +0.11(+0.18%) |
Aug 24, 2016 | 58.00 | 58.03 | 57.84 | 57.85 | 9,951,149 | -0.16(-0.28%) |
Aug 23, 2016 | 57.96 | 58.07 | 57.91 | 58.01 | 11,178,852 | +0.19(+0.34%) |
Aug 22, 2016 | 57.85 | 57.89 | 57.72 | 57.82 | 8,021,396 | -0.09(-0.16%) |
Aug 19, 2016 | 58.01 | 58.06 | 57.88 | 57.91 | 11,175,340 | -0.17(-0.30%) |
Aug 18, 2016 | 57.90 | 58.09 | 57.86 | 58.09 | 12,833,335 | +0.23(+0.39%) |
Aug 17, 2016 | 57.82 | 57.88 | 57.73 | 57.86 | 21,142,190 | +0.08(+0.14%) |
Aug 16, 2016 | 57.92 | 57.92 | 57.75 | 57.78 | 12,117,871 | -0.12(-0.20%) |
Aug 15, 2016 | 57.84 | 57.93 | 57.74 | 57.89 | 14,049,663 | +0.17(+0.30%) |
Aug 12, 2016 | 57.64 | 57.74 | 57.60 | 57.72 | 5,975,702 | +0.05(+0.08%) |
Aug 11, 2016 | 57.63 | 57.75 | 57.58 | 57.68 | 10,066,692 | +0.14(+0.24%) |
Aug 10, 2016 | 57.66 | 57.68 | 57.52 | 57.54 | 10,840,918 | -0.11(-0.19%) |
Aug 09, 2016 | 57.48 | 57.68 | 57.46 | 57.64 | 20,592,666 | +0.20(+0.35%) |
Aug 08, 2016 | 57.32 | 57.47 | 57.25 | 57.44 | 16,149,714 | +0.23(+0.41%) |
Aug 05, 2016 | 57.27 | 57.37 | 57.19 | 57.21 | 18,413,432 | +0.13(+0.22%) |
Aug 04, 2016 | 56.93 | 57.16 | 56.85 | 57.08 | 17,691,416 | +0.36(+0.64%) |
Aug 03, 2016 | 56.51 | 56.77 | 56.48 | 56.72 | 20,534,908 | +0.25(+0.45%) |
Aug 02, 2016 | 56.53 | 56.59 | 56.37 | 56.47 | 32,834,648 | -0.08(-0.14%) |
Aug 01, 2016 | 56.83 | 56.83 | 56.50 | 56.55 | 27,415,328 | -0.32(-0.56%) |
Jul 29, 2016 | 56.71 | 56.88 | 56.58 | 56.87 | 22,833,410 | +0.05(+0.09%) |
Jul 28, 2016 | 56.93 | 56.93 | 56.75 | 56.81 | 26,987,334 | -0.24(-0.42%) |
Jul 27, 2016 | 56.98 | 57.07 | 56.82 | 57.05 | 17,619,140 | +0.17(+0.30%) |
Jul 26, 2016 | 57.06 | 57.09 | 56.85 | 56.88 | 21,466,880 | -0.22(-0.38%) |
Jul 25, 2016 | 57.32 | 57.32 | 57.05 | 57.10 | 22,181,508 | -0.27(-0.48%) |
Jul 22, 2016 | 57.13 | 57.43 | 57.08 | 57.37 | 15,805,770 | +0.25(+0.44%) |
Jul 21, 2016 | 57.11 | 57.31 | 57.09 | 57.12 | 16,919,544 | -0.08(-0.14%) |
Jul 20, 2016 | 57.13 | 57.25 | 57.03 | 57.20 | 10,885,243 | +0.15(+0.26%) |
Jul 19, 2016 | 57.08 | 57.17 | 56.95 | 57.05 | 11,038,918 | -0.15(-0.27%) |
Jul 18, 2016 | 57.05 | 57.22 | 57.01 | 57.21 | 11,185,441 | +0.19(+0.34%) |
Jul 15, 2016 | 57.16 | 57.22 | 56.99 | 57.01 | 13,763,609 | -0.11(-0.20%) |
Jul 14, 2016 | 57.19 | 57.20 | 56.99 | 57.13 | 11,661,785 | +0.11(+0.20%) |
Jul 13, 2016 | 57.17 | 57.19 | 56.93 | 57.01 | 19,585,824 | -0.17(-0.29%) |
Jul 12, 2016 | 57.30 | 57.47 | 57.17 | 57.18 | 24,142,832 | +0.16(+0.28%) |
Jul 11, 2016 | 57.02 | 57.21 | 57.00 | 57.02 | 27,506,062 | +0.03(+0.06%) |
Jul 08, 2016 | 56.47 | 57.02 | 56.24 | 56.99 | 32,135,362 | +0.75(+1.33%) |
Jul 07, 2016 | 56.18 | 56.33 | 56.09 | 56.24 | 19,612,678 | +0.07(+0.13%) |
Jul 06, 2016 | 55.85 | 56.17 | 55.76 | 56.17 | 14,429,311 | +0.25(+0.44%) |
Jul 05, 2016 | 56.13 | 56.13 | 55.83 | 55.92 | 18,141,374 | -0.32(-0.57%) |
Jul 01, 2016 | 56.13 | 56.24 | 56.24 | 56.24 | 24,546,474 | +0.11(+0.20%) |
Jun 30, 2016 | 55.70 | 56.20 | 55.63 | 56.13 | 39,694,256 | +0.38(+0.68%) |
Jun 29, 2016 | 55.39 | 55.86 | 55.36 | 55.75 | 35,619,524 | +0.70(+1.26%) |
Jun 28, 2016 | 54.89 | 55.08 | 54.79 | 55.06 | 20,990,938 | +0.68(+1.26%) |
Jun 27, 2016 | 55.00 | 55.04 | 54.35 | 54.37 | 42,073,748 | -0.80(-1.44%) |
Jun 24, 2016 | 55.00 | 55.70 | 54.94 | 55.17 | 47,408,540 | -0.92(-1.64%) |
Jun 23, 2016 | 55.92 | 56.09 | 55.88 | 56.09 | 14,969,749 | +0.41(+0.74%) |
Jun 22, 2016 | 55.66 | 55.74 | 55.59 | 55.68 | 16,232,894 | +0.05(+0.10%) |
Jun 21, 2016 | 55.51 | 55.65 | 55.42 | 55.63 | 18,322,228 | +0.21(+0.38%) |
Jun 20, 2016 | 55.49 | 55.65 | 55.35 | 55.41 | 20,173,324 | +0.32(+0.59%) |
Jun 17, 2016 | 55.06 | 55.22 | 55.04 | 55.09 | 24,316,130 | +0.04(+0.07%) |
Jun 16, 2016 | 54.90 | 55.10 | 54.64 | 55.05 | 28,966,478 | +0.03(+0.05%) |
Jun 15, 2016 | 55.17 | 55.25 | 54.98 | 55.02 | 21,432,454 | +0.03(+0.05%) |
Jun 14, 2016 | 55.09 | 55.16 | 54.85 | 55.00 | 31,053,894 | -0.19(-0.34%) |
Jun 13, 2016 | 55.33 | 55.54 | 55.18 | 55.18 | 26,042,656 | -0.37(-0.67%) |
Jun 10, 2016 | 55.60 | 55.68 | 55.44 | 55.55 | 23,027,530 | -0.27(-0.49%) |
Jun 09, 2016 | 56.04 | 55.96 | 55.76 | 55.82 | 16,883,500 | -0.22(-0.39%) |
Jun 08, 2016 | 55.90 | 56.06 | 55.90 | 56.04 | 22,111,384 | +0.21(+0.38%) |
Jun 07, 2016 | 55.65 | 55.89 | 55.62 | 55.83 | 27,801,612 | +0.25(+0.44%) |
Jun 06, 2016 | 55.52 | 55.62 | 55.41 | 55.59 | 24,334,794 | +0.25(+0.44%) |
Jun 03, 2016 | 55.29 | 55.37 | 55.15 | 55.34 | 19,757,654 | +0.10(+0.18%) |
Jun 02, 2016 | 55.13 | 55.27 | 55.08 | 55.24 | 18,287,682 | +0.01(+0.02%) |