Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 59.52 | 59.53 | 58.26 | 58.95 | 1,471,908 | -0.55(-0.92%) |
Aug 30, 2016 | 59.19 | 59.73 | 58.88 | 59.50 | 830,158 | +0.02(+0.03%) |
Aug 29, 2016 | 58.70 | 59.69 | 58.58 | 59.48 | 1,039,443 | +0.78(+1.33%) |
Aug 26, 2016 | 58.55 | 59.55 | 58.41 | 58.70 | 1,510,493 | +0.32(+0.55%) |
Aug 25, 2016 | 57.90 | 58.78 | 57.90 | 58.38 | 1,260,942 | +0.16(+0.27%) |
Aug 24, 2016 | 58.96 | 59.31 | 58.09 | 58.22 | 1,311,584 | -0.87(-1.47%) |
Aug 23, 2016 | 59.40 | 59.78 | 59.02 | 59.09 | 1,703,553 | +0.16(+0.27%) |
Aug 22, 2016 | 59.20 | 59.25 | 58.32 | 58.93 | 2,371,242 | -0.37(-0.62%) |
Aug 19, 2016 | 58.93 | 59.55 | 57.93 | 59.30 | 2,963,562 | +0.15(+0.25%) |
Aug 18, 2016 | 59.15 | 59.51 | 58.23 | 59.15 | 3,130,666 | +0.33(+0.56%) |
Aug 17, 2016 | 60.08 | 60.15 | 58.51 | 58.82 | 1,990,309 | -1.34(-2.23%) |
Aug 16, 2016 | 60.34 | 60.49 | 59.71 | 60.16 | 1,181,304 | -0.35(-0.58%) |
Aug 15, 2016 | 59.68 | 60.53 | 59.48 | 60.51 | 1,452,773 | +0.95(+1.60%) |
Aug 12, 2016 | 59.17 | 60.34 | 59.13 | 59.56 | 1,433,362 | +0.39(+0.66%) |
Aug 11, 2016 | 58.91 | 59.81 | 58.55 | 59.17 | 2,089,834 | +0.81(+1.39%) |
Aug 10, 2016 | 58.77 | 58.79 | 58.14 | 58.36 | 968,925 | -0.38(-0.65%) |
Aug 09, 2016 | 58.54 | 59.65 | 58.54 | 58.74 | 2,154,715 | +0.06(+0.10%) |
Aug 08, 2016 | 58.79 | 58.94 | 58.34 | 58.68 | 1,323,159 | -0.17(-0.29%) |
Aug 05, 2016 | 58.18 | 59.59 | 58.16 | 58.85 | 3,296,179 | +1.33(+2.31%) |
Aug 04, 2016 | 56.27 | 57.74 | 56.27 | 57.52 | 2,649,787 | +1.32(+2.35%) |
Aug 03, 2016 | 55.57 | 56.21 | 54.86 | 56.20 | 2,001,507 | +0.63(+1.13%) |
Aug 02, 2016 | 57.97 | 58.16 | 55.25 | 55.57 | 3,079,239 | -2.57(-4.42%) |
Aug 01, 2016 | 58.07 | 58.38 | 57.61 | 58.14 | 1,226,698 | -0.12(-0.21%) |
Jul 29, 2016 | 58.33 | 58.48 | 57.72 | 58.26 | 1,904,036 | -0.09(-0.15%) |
Jul 28, 2016 | 58.09 | 58.48 | 57.09 | 58.35 | 2,011,964 | -0.09(-0.15%) |
Jul 27, 2016 | 58.64 | 58.92 | 58.04 | 58.44 | 1,360,408 | -0.19(-0.32%) |
Jul 26, 2016 | 57.66 | 58.74 | 57.64 | 58.63 | 1,406,066 | +0.83(+1.44%) |
Jul 25, 2016 | 57.87 | 58.22 | 57.37 | 57.80 | 1,306,566 | -0.15(-0.26%) |
Jul 22, 2016 | 57.56 | 58.26 | 57.01 | 57.95 | 1,445,453 | +0.39(+0.68%) |
Jul 21, 2016 | 57.11 | 58.72 | 56.58 | 57.56 | 4,857,563 | +1.52(+2.71%) |
Jul 20, 2016 | 55.05 | 56.24 | 55.03 | 56.04 | 2,236,508 | +1.32(+2.41%) |
Jul 19, 2016 | 54.95 | 55.29 | 54.49 | 54.72 | 1,916,253 | -0.75(-1.35%) |
Jul 18, 2016 | 55.11 | 55.81 | 54.98 | 55.47 | 1,987,471 | +0.24(+0.43%) |
Jul 15, 2016 | 55.77 | 55.78 | 55.09 | 55.23 | 1,512,329 | -0.17(-0.31%) |
Jul 14, 2016 | 55.01 | 55.55 | 54.83 | 55.40 | 1,769,301 | +0.80(+1.47%) |
Jul 13, 2016 | 54.69 | 55.00 | 54.28 | 54.60 | 1,890,822 | -0.18(-0.33%) |
Jul 12, 2016 | 53.96 | 54.95 | 53.94 | 54.78 | 2,880,385 | +1.46(+2.74%) |
Jul 11, 2016 | 52.74 | 53.67 | 52.68 | 53.32 | 2,640,758 | +0.65(+1.23%) |
Jul 08, 2016 | 51.06 | 52.75 | 50.44 | 52.67 | 2,457,163 | +2.23(+4.42%) |
Jul 07, 2016 | 50.40 | 51.09 | 49.99 | 50.44 | 1,931,472 | -0.01(-0.02%) |
Jul 06, 2016 | 48.21 | 50.59 | 48.21 | 50.45 | 5,203,662 | +2.69(+5.63%) |
Jul 05, 2016 | 49.07 | 49.20 | 47.00 | 47.76 | 3,365,740 | -1.90(-3.83%) |
Jul 01, 2016 | 49.43 | 49.66 | 49.66 | 49.66 | 2,408,300 | +0.63(+1.28%) |
Jun 30, 2016 | 47.91 | 49.12 | 47.38 | 49.03 | 3,445,983 | +1.01(+2.10%) |
Jun 29, 2016 | 47.22 | 48.31 | 47.16 | 48.02 | 2,751,181 | +1.31(+2.80%) |
Jun 28, 2016 | 46.61 | 47.29 | 46.23 | 46.71 | 2,824,547 | +1.01(+2.21%) |
Jun 27, 2016 | 45.86 | 45.98 | 45.06 | 45.70 | 4,532,969 | -0.62(-1.34%) |
Jun 24, 2016 | 45.69 | 46.68 | 45.47 | 46.32 | 4,647,850 | -0.66(-1.40%) |
Jun 23, 2016 | 47.21 | 48.19 | 46.87 | 46.98 | 3,706,080 | +0.48(+1.03%) |
Jun 22, 2016 | 47.98 | 48.26 | 46.36 | 46.50 | 6,071,396 | -1.64(-3.41%) |
Jun 21, 2016 | 49.11 | 49.64 | 47.90 | 48.14 | 9,808,106 | -2.49(-4.92%) |
Jun 20, 2016 | 50.74 | 51.84 | 50.61 | 50.63 | 6,155,973 | +0.51(+1.02%) |
Jun 17, 2016 | 49.85 | 51.01 | 49.85 | 50.12 | 5,855,805 | +0.92(+1.87%) |
Jun 16, 2016 | 48.93 | 49.44 | 47.87 | 49.20 | 2,490,878 | -0.16(-0.32%) |
Jun 15, 2016 | 48.90 | 50.27 | 48.85 | 49.36 | 2,658,768 | +0.46(+0.94%) |
Jun 14, 2016 | 48.88 | 49.36 | 48.40 | 48.90 | 2,882,228 | -0.24(-0.49%) |
Jun 13, 2016 | 49.01 | 49.56 | 48.65 | 49.14 | 2,337,524 | -0.11(-0.22%) |
Jun 10, 2016 | 51.15 | 51.15 | 49.13 | 49.25 | 2,827,530 | -2.56(-4.94%) |
Jun 09, 2016 | 51.94 | 51.98 | 50.98 | 51.81 | 2,414,120 | -0.71(-1.35%) |
Jun 08, 2016 | 53.13 | 53.49 | 52.50 | 52.52 | 1,994,089 | -0.44(-0.83%) |
Jun 07, 2016 | 51.92 | 53.50 | 51.90 | 52.96 | 3,061,606 | +1.04(+2.00%) |
Jun 06, 2016 | 51.27 | 52.01 | 50.74 | 51.92 | 2,524,836 | +0.38(+0.74%) |
Jun 03, 2016 | 51.67 | 51.81 | 50.53 | 51.54 | 3,729,437 | -0.55(-1.06%) |
Jun 02, 2016 | 51.77 | 52.30 | 51.11 | 52.09 | 3,613,826 | +0.00(+0.00%) |