Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.71 | 57.79 | 57.27 | 57.62 | 414,263 | -0.19(-0.33%) |
Aug 30, 2016 | 57.90 | 57.99 | 57.54 | 57.81 | 402,504 | -0.06(-0.10%) |
Aug 29, 2016 | 57.53 | 58.01 | 57.52 | 57.86 | 178,064 | +0.47(+0.82%) |
Aug 26, 2016 | 57.77 | 58.13 | 57.14 | 57.39 | 477,882 | -0.27(-0.47%) |
Aug 25, 2016 | 57.45 | 57.81 | 57.39 | 57.67 | 415,333 | +0.10(+0.17%) |
Aug 24, 2016 | 57.91 | 57.91 | 57.47 | 57.57 | 431,793 | -0.39(-0.67%) |
Aug 23, 2016 | 57.93 | 58.16 | 57.85 | 57.96 | 579,889 | +0.29(+0.50%) |
Aug 22, 2016 | 57.54 | 57.67 | 57.36 | 57.67 | 222,831 | +0.02(+0.03%) |
Aug 19, 2016 | 57.47 | 57.69 | 57.30 | 57.65 | 187,728 | +0.01(+0.01%) |
Aug 18, 2016 | 57.18 | 57.64 | 57.18 | 57.64 | 156,365 | +0.47(+0.83%) |
Aug 17, 2016 | 57.18 | 57.20 | 56.78 | 57.17 | 553,044 | -0.07(-0.12%) |
Aug 16, 2016 | 57.60 | 57.63 | 57.21 | 57.24 | 244,414 | -0.52(-0.90%) |
Aug 15, 2016 | 57.39 | 57.89 | 57.39 | 57.75 | 207,573 | +0.51(+0.89%) |
Aug 12, 2016 | 57.33 | 57.46 | 57.08 | 57.24 | 210,580 | -0.12(-0.22%) |
Aug 11, 2016 | 57.40 | 57.49 | 57.21 | 57.37 | 252,804 | +0.22(+0.39%) |
Aug 10, 2016 | 57.47 | 57.54 | 57.07 | 57.14 | 297,894 | -0.28(-0.50%) |
Aug 09, 2016 | 57.60 | 57.64 | 57.37 | 57.43 | 258,633 | -0.13(-0.23%) |
Aug 08, 2016 | 57.52 | 57.74 | 57.52 | 57.56 | 312,620 | +0.12(+0.20%) |
Aug 05, 2016 | 57.11 | 57.54 | 57.05 | 57.45 | 188,378 | +0.65(+1.14%) |
Aug 04, 2016 | 56.85 | 57.05 | 56.71 | 56.80 | 239,574 | -0.00(-0.01%) |
Aug 03, 2016 | 56.34 | 56.81 | 56.21 | 56.80 | 567,109 | +0.45(+0.80%) |
Aug 02, 2016 | 57.02 | 57.10 | 56.18 | 56.35 | 816,387 | -0.70(-1.23%) |
Aug 01, 2016 | 57.40 | 57.40 | 56.94 | 57.05 | 268,011 | -0.32(-0.56%) |
Jul 29, 2016 | 57.09 | 57.51 | 56.90 | 57.37 | 231,112 | +0.21(+0.36%) |
Jul 28, 2016 | 56.92 | 57.28 | 56.80 | 57.17 | 196,058 | +0.16(+0.27%) |
Jul 27, 2016 | 57.28 | 57.42 | 56.77 | 57.01 | 238,841 | -0.23(-0.40%) |
Jul 26, 2016 | 56.84 | 57.27 | 56.84 | 57.24 | 226,056 | +0.38(+0.68%) |
Jul 25, 2016 | 57.01 | 57.05 | 56.77 | 56.86 | 214,195 | -0.26(-0.46%) |
Jul 22, 2016 | 56.75 | 57.15 | 56.66 | 57.12 | 188,410 | +0.34(+0.60%) |
Jul 21, 2016 | 57.01 | 57.24 | 56.69 | 56.78 | 245,101 | -0.28(-0.49%) |
Jul 20, 2016 | 56.88 | 57.16 | 56.58 | 57.06 | 505,228 | +0.22(+0.39%) |
Jul 19, 2016 | 56.89 | 56.92 | 56.61 | 56.83 | 199,135 | -0.19(-0.32%) |
Jul 18, 2016 | 56.91 | 57.10 | 56.75 | 57.02 | 459,241 | +0.06(+0.11%) |
Jul 15, 2016 | 57.08 | 57.18 | 56.86 | 56.96 | 244,850 | +0.02(+0.04%) |
Jul 14, 2016 | 57.17 | 57.26 | 56.93 | 56.93 | 185,185 | +0.15(+0.27%) |
Jul 13, 2016 | 57.09 | 57.12 | 56.57 | 56.78 | 357,941 | -0.13(-0.23%) |
Jul 12, 2016 | 56.61 | 57.07 | 56.46 | 56.91 | 523,275 | +0.73(+1.30%) |
Jul 11, 2016 | 56.07 | 56.31 | 55.99 | 56.18 | 872,389 | +0.36(+0.65%) |
Jul 08, 2016 | 55.23 | 55.90 | 54.75 | 55.82 | 377,445 | +1.07(+1.96%) |
Jul 07, 2016 | 54.88 | 55.27 | 54.49 | 54.75 | 629,879 | +0.01(+0.02%) |
Jul 06, 2016 | 54.26 | 54.78 | 54.06 | 54.74 | 2,195,643 | +0.23(+0.43%) |
Jul 05, 2016 | 55.13 | 55.17 | 54.17 | 54.51 | 333,451 | -0.88(-1.60%) |
Jul 01, 2016 | 55.12 | 55.39 | 55.39 | 55.39 | 658,253 | +0.20(+0.37%) |
Jun 30, 2016 | 54.20 | 55.19 | 53.99 | 55.19 | 665,416 | +1.09(+2.02%) |
Jun 29, 2016 | 53.75 | 54.16 | 53.71 | 54.09 | 293,889 | +0.91(+1.70%) |
Jun 28, 2016 | 52.76 | 53.22 | 52.67 | 53.19 | 321,119 | +0.95(+1.81%) |
Jun 27, 2016 | 53.31 | 53.31 | 52.01 | 52.24 | 556,322 | -1.69(-3.14%) |
Jun 24, 2016 | 54.33 | 54.90 | 53.84 | 53.93 | 2,595,684 | -2.31(-4.11%) |
Jun 23, 2016 | 55.77 | 56.24 | 55.77 | 56.24 | 134,725 | +1.03(+1.86%) |
Jun 22, 2016 | 55.52 | 55.67 | 55.21 | 55.22 | 246,301 | -0.16(-0.29%) |
Jun 21, 2016 | 55.37 | 55.55 | 55.11 | 55.38 | 1,726,731 | -0.01(-0.02%) |
Jun 20, 2016 | 55.61 | 55.78 | 55.36 | 55.39 | 237,077 | +0.53(+0.97%) |
Jun 17, 2016 | 54.64 | 55.01 | 54.57 | 54.86 | 137,774 | +0.29(+0.53%) |
Jun 16, 2016 | 54.35 | 54.60 | 53.85 | 54.57 | 173,208 | -0.09(-0.17%) |
Jun 15, 2016 | 54.69 | 55.07 | 54.60 | 54.66 | 203,815 | +0.13(+0.24%) |
Jun 14, 2016 | 54.58 | 54.82 | 54.26 | 54.53 | 182,345 | -0.19(-0.35%) |
Jun 13, 2016 | 55.18 | 55.42 | 54.70 | 54.73 | 220,397 | -0.67(-1.22%) |
Jun 10, 2016 | 55.75 | 55.78 | 55.24 | 55.40 | 256,523 | -0.84(-1.49%) |
Jun 09, 2016 | 56.23 | 56.29 | 55.92 | 56.24 | 177,902 | -0.18(-0.33%) |
Jun 08, 2016 | 56.21 | 56.49 | 56.21 | 56.42 | 638,711 | +0.26(+0.47%) |
Jun 07, 2016 | 55.95 | 56.31 | 55.90 | 56.16 | 199,866 | +0.28(+0.51%) |
Jun 06, 2016 | 55.40 | 56.00 | 55.39 | 55.88 | 543,275 | +0.59(+1.07%) |
Jun 03, 2016 | 55.40 | 55.41 | 54.91 | 55.28 | 257,070 | -0.15(-0.28%) |
Jun 02, 2016 | 54.91 | 55.44 | 54.84 | 55.44 | 253,953 | +0.33(+0.60%) |