Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.98 | 55.12 | 54.75 | 55.03 | 1,766,355 | -0.09(-0.17%) |
Aug 30, 2016 | 55.53 | 55.53 | 54.95 | 55.13 | 1,941,852 | -0.28(-0.50%) |
Aug 29, 2016 | 55.17 | 55.57 | 55.07 | 55.40 | 2,594,959 | +0.34(+0.63%) |
Aug 26, 2016 | 55.94 | 56.22 | 54.89 | 55.06 | 3,031,772 | -1.07(-1.90%) |
Aug 25, 2016 | 56.24 | 56.49 | 56.08 | 56.13 | 1,850,174 | -0.07(-0.12%) |
Aug 24, 2016 | 56.14 | 56.31 | 56.00 | 56.20 | 1,507,706 | +0.01(+0.02%) |
Aug 23, 2016 | 56.39 | 56.49 | 56.06 | 56.19 | 1,604,167 | -0.20(-0.35%) |
Aug 22, 2016 | 55.95 | 56.54 | 55.87 | 56.39 | 2,549,611 | +0.46(+0.83%) |
Aug 19, 2016 | 55.76 | 56.02 | 55.68 | 55.92 | 1,772,291 | +0.04(+0.08%) |
Aug 18, 2016 | 56.17 | 56.23 | 55.68 | 55.88 | 2,452,937 | -0.42(-0.75%) |
Aug 17, 2016 | 56.11 | 56.32 | 55.83 | 56.30 | 2,808,868 | +0.38(+0.68%) |
Aug 16, 2016 | 56.80 | 56.80 | 55.84 | 55.92 | 2,600,832 | -1.08(-1.90%) |
Aug 15, 2016 | 57.37 | 57.57 | 57.00 | 57.01 | 1,571,047 | -0.38(-0.66%) |
Aug 12, 2016 | 57.20 | 57.63 | 57.20 | 57.38 | 1,279,225 | -0.13(-0.22%) |
Aug 11, 2016 | 57.38 | 57.88 | 57.27 | 57.51 | 1,973,199 | +0.23(+0.41%) |
Aug 10, 2016 | 56.75 | 57.31 | 56.58 | 57.28 | 1,959,462 | +0.68(+1.20%) |
Aug 09, 2016 | 56.60 | 56.91 | 56.52 | 56.60 | 2,544,162 | +0.22(+0.38%) |
Aug 08, 2016 | 56.79 | 56.96 | 56.38 | 56.39 | 1,920,666 | -0.40(-0.70%) |
Aug 05, 2016 | 56.85 | 57.06 | 56.68 | 56.78 | 2,267,983 | +0.16(+0.29%) |
Aug 04, 2016 | 56.81 | 57.04 | 56.53 | 56.62 | 1,546,575 | -0.03(-0.06%) |
Aug 03, 2016 | 56.82 | 57.01 | 56.48 | 56.65 | 1,856,330 | -0.25(-0.44%) |
Aug 02, 2016 | 57.07 | 57.21 | 56.62 | 56.90 | 2,475,479 | -0.32(-0.56%) |
Aug 01, 2016 | 57.02 | 57.36 | 56.93 | 57.22 | 2,004,990 | +0.31(+0.54%) |
Jul 29, 2016 | 57.12 | 57.15 | 56.68 | 56.91 | 2,415,733 | -0.21(-0.36%) |
Jul 28, 2016 | 57.17 | 57.54 | 56.96 | 57.12 | 2,478,286 | +0.22(+0.39%) |
Jul 27, 2016 | 58.37 | 58.79 | 56.51 | 56.89 | 4,538,260 | -1.08(-1.86%) |
Jul 26, 2016 | 57.92 | 58.01 | 57.50 | 57.97 | 2,510,656 | +0.11(+0.19%) |
Jul 25, 2016 | 57.73 | 57.96 | 57.59 | 57.86 | 2,645,309 | +0.02(+0.03%) |
Jul 22, 2016 | 57.91 | 58.10 | 57.70 | 57.84 | 2,785,542 | +0.02(+0.03%) |
Jul 21, 2016 | 58.21 | 58.31 | 57.74 | 57.82 | 1,917,187 | -0.51(-0.87%) |
Jul 20, 2016 | 58.15 | 58.38 | 58.11 | 58.33 | 1,296,835 | +0.13(+0.22%) |
Jul 19, 2016 | 57.92 | 58.24 | 57.84 | 58.20 | 1,784,073 | +0.34(+0.58%) |
Jul 18, 2016 | 58.34 | 58.43 | 57.77 | 57.87 | 1,709,179 | -0.19(-0.33%) |
Jul 15, 2016 | 58.58 | 58.61 | 57.83 | 58.06 | 2,676,967 | -0.39(-0.66%) |
Jul 14, 2016 | 58.63 | 58.93 | 58.26 | 58.44 | 2,805,983 | +0.08(+0.13%) |
Jul 13, 2016 | 58.19 | 58.49 | 57.80 | 58.37 | 3,702,989 | +0.29(+0.50%) |
Jul 12, 2016 | 58.52 | 58.68 | 57.92 | 58.07 | 2,907,190 | -0.21(-0.35%) |
Jul 11, 2016 | 58.19 | 58.42 | 58.08 | 58.28 | 1,984,758 | +0.09(+0.15%) |
Jul 08, 2016 | 58.05 | 58.48 | 57.92 | 58.19 | 2,369,158 | +0.28(+0.48%) |
Jul 07, 2016 | 57.93 | 58.21 | 57.57 | 57.92 | 1,870,555 | +0.07(+0.12%) |
Jul 06, 2016 | 57.80 | 57.99 | 57.02 | 57.85 | 3,330,287 | +0.12(+0.21%) |
Jul 05, 2016 | 57.09 | 60.68 | 57.07 | 57.73 | 4,739,714 | +0.52(+0.90%) |
Jul 01, 2016 | 56.94 | 57.21 | 57.21 | 57.21 | 2,884,553 | +0.17(+0.30%) |
Jun 30, 2016 | 55.84 | 57.04 | 55.83 | 57.04 | 2,713,895 | +1.28(+2.30%) |
Jun 29, 2016 | 55.52 | 55.93 | 55.49 | 55.76 | 2,427,542 | +0.50(+0.90%) |
Jun 28, 2016 | 54.87 | 55.31 | 54.54 | 55.26 | 2,453,222 | +0.47(+0.86%) |
Jun 27, 2016 | 54.66 | 54.90 | 54.27 | 54.78 | 3,264,281 | -0.04(-0.08%) |
Jun 24, 2016 | 53.34 | 55.09 | 53.12 | 54.83 | 7,986,399 | +0.22(+0.39%) |
Jun 23, 2016 | 54.58 | 54.67 | 54.42 | 54.61 | 1,235,655 | +0.34(+0.62%) |
Jun 22, 2016 | 54.18 | 54.53 | 54.13 | 54.28 | 1,382,112 | +0.28(+0.53%) |
Jun 21, 2016 | 54.16 | 54.23 | 53.88 | 53.99 | 1,403,588 | +0.14(+0.26%) |
Jun 20, 2016 | 54.14 | 54.16 | 53.82 | 53.86 | 2,094,884 | -0.07(-0.13%) |
Jun 17, 2016 | 54.55 | 54.59 | 53.81 | 53.92 | 2,741,462 | -0.65(-1.20%) |
Jun 16, 2016 | 54.03 | 54.64 | 53.99 | 54.58 | 2,249,854 | +0.52(+0.97%) |
Jun 15, 2016 | 54.34 | 54.40 | 53.98 | 54.05 | 1,528,996 | -0.15(-0.29%) |
Jun 14, 2016 | 53.77 | 54.24 | 53.59 | 54.21 | 1,828,956 | +0.36(+0.67%) |
Jun 13, 2016 | 53.92 | 54.16 | 53.83 | 53.85 | 2,056,258 | -0.05(-0.10%) |
Jun 10, 2016 | 53.90 | 54.16 | 53.71 | 53.90 | 1,423,700 | +0.00(+0.00%) |
Jun 09, 2016 | 53.40 | 53.92 | 53.38 | 53.90 | 2,211,084 | +0.34(+0.64%) |
Jun 08, 2016 | 53.51 | 53.57 | 53.38 | 53.55 | 1,363,723 | +0.13(+0.24%) |
Jun 07, 2016 | 53.05 | 53.50 | 53.05 | 53.42 | 2,506,123 | +0.21(+0.39%) |
Jun 06, 2016 | 52.86 | 53.29 | 52.86 | 53.22 | 1,537,651 | +0.31(+0.59%) |
Jun 03, 2016 | 52.85 | 53.06 | 52.55 | 52.91 | 1,519,764 | +0.05(+0.10%) |
Jun 02, 2016 | 52.50 | 52.86 | 52.46 | 52.86 | 1,609,635 | +0.37(+0.71%) |