Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 58.03 | 58.07 | 57.44 | 57.83 | 2,543,401 | -0.18(-0.30%) |
Aug 30, 2016 | 57.65 | 58.06 | 57.71 | 58.01 | 1,716,269 | +0.36(+0.63%) |
Aug 29, 2016 | 57.26 | 57.80 | 57.15 | 57.65 | 1,963,850 | +0.63(+1.10%) |
Aug 26, 2016 | 57.36 | 57.49 | 56.81 | 57.02 | 1,710,613 | -0.18(-0.32%) |
Aug 25, 2016 | 56.94 | 57.32 | 56.86 | 57.20 | 1,371,818 | +0.23(+0.41%) |
Aug 24, 2016 | 57.01 | 57.13 | 56.88 | 56.97 | 1,203,571 | -0.08(-0.15%) |
Aug 23, 2016 | 57.51 | 57.70 | 57.05 | 57.05 | 2,056,357 | -0.43(-0.74%) |
Aug 22, 2016 | 57.62 | 57.63 | 57.40 | 57.48 | 1,403,484 | -0.25(-0.43%) |
Aug 19, 2016 | 57.70 | 57.94 | 57.61 | 57.73 | 1,520,979 | -0.23(-0.39%) |
Aug 18, 2016 | 57.72 | 58.05 | 57.65 | 57.95 | 1,985,410 | +0.27(+0.46%) |
Aug 17, 2016 | 57.55 | 57.72 | 57.30 | 57.69 | 2,506,165 | +0.14(+0.25%) |
Aug 16, 2016 | 57.51 | 57.98 | 57.51 | 57.55 | 1,721,480 | -0.37(-0.63%) |
Aug 15, 2016 | 57.70 | 57.96 | 57.60 | 57.91 | 1,842,369 | +0.22(+0.38%) |
Aug 12, 2016 | 57.64 | 57.80 | 57.45 | 57.70 | 1,082,044 | +0.02(+0.03%) |
Aug 11, 2016 | 57.94 | 58.01 | 57.62 | 57.68 | 2,152,732 | -0.26(-0.45%) |
Aug 10, 2016 | 57.90 | 57.98 | 57.72 | 57.94 | 1,128,469 | +0.04(+0.07%) |
Aug 09, 2016 | 57.73 | 58.01 | 57.59 | 57.90 | 1,261,739 | +0.17(+0.29%) |
Aug 08, 2016 | 57.45 | 57.74 | 57.35 | 57.73 | 2,629,377 | +0.28(+0.48%) |
Aug 05, 2016 | 57.35 | 57.56 | 57.17 | 57.45 | 1,941,240 | +0.18(+0.32%) |
Aug 04, 2016 | 56.74 | 57.79 | 56.74 | 57.27 | 2,575,847 | -0.01(-0.01%) |
Aug 03, 2016 | 56.99 | 57.35 | 56.90 | 57.28 | 2,435,570 | +0.43(+0.76%) |
Aug 02, 2016 | 57.03 | 57.21 | 56.77 | 56.84 | 1,610,766 | -0.23(-0.41%) |
Aug 01, 2016 | 57.12 | 57.23 | 56.78 | 57.08 | 2,071,499 | +0.05(+0.09%) |
Jul 29, 2016 | 57.51 | 57.57 | 56.84 | 57.03 | 3,132,708 | -0.70(-1.21%) |
Jul 28, 2016 | 57.45 | 57.90 | 57.29 | 57.73 | 1,082,724 | +0.26(+0.45%) |
Jul 27, 2016 | 57.54 | 57.73 | 57.34 | 57.47 | 1,584,134 | -0.15(-0.26%) |
Jul 26, 2016 | 57.81 | 58.01 | 57.47 | 57.62 | 1,085,229 | -0.15(-0.26%) |
Jul 25, 2016 | 57.72 | 57.83 | 57.59 | 57.77 | 1,212,187 | +0.02(+0.03%) |
Jul 22, 2016 | 57.65 | 57.85 | 57.57 | 57.75 | 1,420,515 | +0.26(+0.45%) |
Jul 21, 2016 | 57.65 | 57.69 | 57.42 | 57.50 | 1,284,592 | -0.18(-0.30%) |
Jul 20, 2016 | 57.81 | 57.84 | 57.58 | 57.67 | 1,037,575 | -0.02(-0.03%) |
Jul 19, 2016 | 57.64 | 57.77 | 57.56 | 57.69 | 1,041,678 | -0.19(-0.33%) |
Jul 18, 2016 | 58.08 | 58.21 | 57.82 | 57.88 | 1,534,167 | -0.12(-0.20%) |
Jul 15, 2016 | 57.97 | 58.17 | 57.88 | 58.00 | 1,785,267 | +0.15(+0.26%) |
Jul 14, 2016 | 58.11 | 58.36 | 57.80 | 57.85 | 1,742,682 | +0.03(+0.04%) |
Jul 13, 2016 | 58.18 | 58.21 | 57.77 | 57.82 | 2,399,560 | -0.27(-0.46%) |
Jul 12, 2016 | 58.63 | 58.74 | 58.07 | 58.09 | 2,776,017 | -0.28(-0.49%) |
Jul 11, 2016 | 58.14 | 58.52 | 58.01 | 58.37 | 2,034,702 | +0.23(+0.40%) |
Jul 08, 2016 | 58.16 | 58.16 | 57.54 | 58.14 | 2,007,609 | +0.60(+1.04%) |
Jul 07, 2016 | 57.96 | 58.23 | 57.41 | 57.54 | 2,311,160 | -0.43(-0.75%) |
Jul 06, 2016 | 57.69 | 58.16 | 57.63 | 57.97 | 2,648,341 | +0.13(+0.22%) |
Jul 05, 2016 | 57.83 | 58.21 | 57.62 | 57.85 | 2,677,734 | -0.21(-0.36%) |
Jul 01, 2016 | 58.38 | 58.06 | 58.06 | 58.06 | 2,362,315 | -0.33(-0.56%) |
Jun 30, 2016 | 57.20 | 58.38 | 57.19 | 58.38 | 3,160,757 | +1.24(+2.16%) |
Jun 29, 2016 | 56.74 | 57.20 | 56.36 | 57.15 | 3,712,339 | +0.62(+1.09%) |
Jun 28, 2016 | 55.63 | 56.54 | 55.54 | 56.53 | 3,596,318 | +1.39(+2.53%) |
Jun 27, 2016 | 54.87 | 55.32 | 54.47 | 55.13 | 3,722,211 | -0.17(-0.30%) |
Jun 24, 2016 | 54.73 | 55.90 | 54.54 | 55.30 | 4,683,423 | -1.34(-2.36%) |
Jun 23, 2016 | 56.43 | 56.64 | 56.27 | 56.64 | 2,433,043 | +0.70(+1.25%) |
Jun 22, 2016 | 55.84 | 56.29 | 55.72 | 55.94 | 1,382,376 | +0.18(+0.33%) |
Jun 21, 2016 | 55.78 | 55.92 | 55.56 | 55.75 | 1,565,065 | +0.19(+0.35%) |
Jun 20, 2016 | 55.96 | 56.16 | 55.54 | 55.56 | 1,342,170 | +0.13(+0.23%) |
Jun 17, 2016 | 55.45 | 55.53 | 55.11 | 55.43 | 2,227,222 | -0.04(-0.08%) |
Jun 16, 2016 | 54.66 | 55.56 | 54.62 | 55.48 | 1,875,346 | +0.50(+0.91%) |
Jun 15, 2016 | 55.71 | 55.88 | 54.93 | 54.98 | 2,385,582 | -0.68(-1.23%) |
Jun 14, 2016 | 55.78 | 55.95 | 55.44 | 55.66 | 1,755,706 | -0.16(-0.28%) |
Jun 13, 2016 | 56.29 | 56.64 | 55.80 | 55.82 | 2,110,489 | -0.48(-0.86%) |
Jun 10, 2016 | 56.06 | 56.64 | 56.03 | 56.30 | 1,960,889 | -0.28(-0.49%) |
Jun 09, 2016 | 56.33 | 56.72 | 56.23 | 56.58 | 1,745,425 | +0.09(+0.16%) |
Jun 08, 2016 | 56.09 | 56.65 | 56.01 | 56.49 | 1,971,620 | +0.21(+0.37%) |
Jun 07, 2016 | 56.52 | 56.65 | 56.19 | 56.28 | 1,778,978 | -0.16(-0.28%) |
Jun 06, 2016 | 56.36 | 56.77 | 56.27 | 56.44 | 2,347,938 | +0.16(+0.28%) |
Jun 03, 2016 | 55.94 | 56.51 | 55.62 | 56.28 | 1,947,912 | -0.01(-0.01%) |
Jun 02, 2016 | 56.16 | 56.29 | 56.01 | 56.29 | 1,381,556 | +0.00(+0.00%) |