Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.07 | 57.24 | 56.75 | 57.04 | 1,141,955 | -0.04(-0.07%) |
Aug 30, 2016 | 57.33 | 57.45 | 56.86 | 57.07 | 879,990 | -0.34(-0.60%) |
Aug 29, 2016 | 57.07 | 57.57 | 57.04 | 57.42 | 1,059,892 | +0.47(+0.83%) |
Aug 26, 2016 | 56.06 | 57.15 | 56.06 | 56.94 | 2,189,703 | +0.54(+0.95%) |
Aug 25, 2016 | 55.68 | 56.56 | 55.23 | 56.41 | 2,049,214 | +0.75(+1.35%) |
Aug 24, 2016 | 55.87 | 56.03 | 55.60 | 55.66 | 1,359,831 | -0.22(-0.40%) |
Aug 23, 2016 | 56.19 | 56.39 | 55.75 | 55.88 | 1,288,946 | -0.24(-0.43%) |
Aug 22, 2016 | 56.43 | 56.44 | 55.62 | 56.12 | 1,065,148 | -0.28(-0.49%) |
Aug 19, 2016 | 55.57 | 56.43 | 55.23 | 56.40 | 1,439,810 | +0.71(+1.27%) |
Aug 18, 2016 | 55.45 | 55.84 | 55.32 | 55.69 | 1,109,306 | +0.27(+0.49%) |
Aug 17, 2016 | 55.62 | 55.76 | 55.19 | 55.42 | 1,595,926 | -0.34(-0.62%) |
Aug 16, 2016 | 56.56 | 56.56 | 55.77 | 55.77 | 1,048,249 | -0.82(-1.44%) |
Aug 15, 2016 | 56.75 | 57.04 | 56.50 | 56.58 | 877,326 | -0.05(-0.08%) |
Aug 12, 2016 | 56.56 | 57.00 | 56.45 | 56.63 | 864,299 | -0.39(-0.68%) |
Aug 11, 2016 | 57.04 | 57.18 | 56.58 | 57.02 | 1,087,263 | +0.17(+0.29%) |
Aug 10, 2016 | 56.76 | 57.12 | 56.46 | 56.85 | 909,911 | +0.12(+0.21%) |
Aug 09, 2016 | 56.37 | 56.80 | 56.10 | 56.73 | 1,282,560 | +0.21(+0.38%) |
Aug 08, 2016 | 57.44 | 57.70 | 56.37 | 56.52 | 2,311,924 | -1.01(-1.76%) |
Aug 05, 2016 | 59.47 | 59.90 | 57.50 | 57.53 | 2,032,359 | -1.58(-2.67%) |
Aug 04, 2016 | 60.22 | 60.23 | 58.67 | 59.11 | 2,807,454 | -1.35(-2.23%) |
Aug 03, 2016 | 59.83 | 60.47 | 59.42 | 60.45 | 1,920,986 | +0.47(+0.79%) |
Aug 02, 2016 | 59.58 | 60.09 | 59.12 | 59.98 | 2,458,584 | +0.37(+0.62%) |
Aug 01, 2016 | 59.40 | 59.85 | 59.14 | 59.61 | 1,965,107 | +0.18(+0.30%) |
Jul 29, 2016 | 58.68 | 59.56 | 58.68 | 59.43 | 2,359,959 | +0.87(+1.49%) |
Jul 28, 2016 | 58.10 | 58.80 | 58.09 | 58.56 | 801,416 | +0.47(+0.81%) |
Jul 27, 2016 | 58.53 | 58.71 | 58.01 | 58.09 | 1,199,166 | -0.45(-0.76%) |
Jul 26, 2016 | 57.98 | 58.55 | 57.72 | 58.53 | 798,731 | +0.58(+0.99%) |
Jul 25, 2016 | 58.20 | 58.41 | 57.81 | 57.96 | 544,993 | -0.26(-0.45%) |
Jul 22, 2016 | 58.20 | 58.31 | 57.84 | 58.22 | 955,194 | +0.24(+0.42%) |
Jul 21, 2016 | 58.53 | 58.88 | 57.81 | 57.98 | 693,417 | -0.71(-1.20%) |
Jul 20, 2016 | 58.51 | 58.90 | 58.46 | 58.68 | 890,766 | +0.39(+0.67%) |
Jul 19, 2016 | 58.20 | 58.34 | 57.99 | 58.29 | 683,080 | +0.04(+0.06%) |
Jul 18, 2016 | 58.49 | 58.67 | 57.90 | 58.25 | 1,018,943 | -0.18(-0.30%) |
Jul 15, 2016 | 59.09 | 59.16 | 58.36 | 58.43 | 1,075,674 | -0.28(-0.47%) |
Jul 14, 2016 | 58.96 | 59.16 | 58.64 | 58.71 | 1,161,050 | +0.26(+0.44%) |
Jul 13, 2016 | 58.67 | 59.11 | 58.34 | 58.45 | 1,465,052 | -0.14(-0.24%) |
Jul 12, 2016 | 59.52 | 59.77 | 58.53 | 58.59 | 1,492,826 | -0.57(-0.96%) |
Jul 11, 2016 | 58.88 | 59.30 | 58.75 | 59.15 | 1,063,562 | +0.32(+0.55%) |
Jul 08, 2016 | 58.62 | 58.84 | 58.00 | 58.83 | 1,538,923 | +0.83(+1.42%) |
Jul 07, 2016 | 58.08 | 58.30 | 57.57 | 58.00 | 1,246,768 | +0.32(+0.56%) |
Jul 05, 2016 | 57.71 | 57.97 | 57.03 | 57.68 | 1,503,003 | -0.17(-0.29%) |
Jul 01, 2016 | 57.68 | 57.85 | 57.85 | 57.85 | 1,476,973 | +0.27(+0.47%) |
Jun 30, 2016 | 57.28 | 57.59 | 56.94 | 57.58 | 1,770,058 | +0.54(+0.94%) |
Jun 29, 2016 | 56.20 | 57.13 | 55.76 | 57.04 | 1,826,950 | +0.84(+1.50%) |
Jun 28, 2016 | 55.50 | 56.19 | 55.14 | 56.19 | 1,950,537 | +1.10(+2.00%) |
Jun 27, 2016 | 56.33 | 56.88 | 54.60 | 55.09 | 2,446,094 | -1.80(-3.16%) |
Jun 24, 2016 | 57.90 | 58.54 | 56.86 | 56.89 | 7,673,748 | -2.70(-4.53%) |
Jun 23, 2016 | 59.30 | 60.17 | 58.98 | 59.59 | 2,219,275 | +0.69(+1.17%) |
Jun 22, 2016 | 58.89 | 59.16 | 58.74 | 58.90 | 1,102,857 | +0.14(+0.23%) |
Jun 21, 2016 | 58.70 | 59.01 | 58.42 | 58.77 | 1,356,406 | +0.07(+0.13%) |
Jun 20, 2016 | 59.31 | 59.68 | 58.68 | 58.69 | 1,958,938 | +0.10(+0.17%) |
Jun 17, 2016 | 58.53 | 58.83 | 57.93 | 58.59 | 6,924,825 | -0.27(-0.46%) |
Jun 16, 2016 | 58.58 | 58.92 | 57.92 | 58.86 | 1,902,394 | +0.16(+0.27%) |
Jun 15, 2016 | 59.60 | 59.80 | 58.66 | 58.70 | 1,365,845 | -0.88(-1.48%) |
Jun 14, 2016 | 59.70 | 59.83 | 59.04 | 59.58 | 1,496,519 | -0.42(-0.70%) |
Jun 13, 2016 | 59.53 | 61.02 | 59.44 | 60.00 | 2,918,101 | +1.04(+1.76%) |
Jun 10, 2016 | 59.43 | 59.55 | 58.78 | 58.96 | 1,311,527 | -0.76(-1.27%) |
Jun 09, 2016 | 59.36 | 59.87 | 59.17 | 59.72 | 1,042,068 | +0.08(+0.14%) |
Jun 08, 2016 | 58.01 | 59.65 | 57.81 | 59.64 | 1,805,843 | +1.44(+2.47%) |
Jun 07, 2016 | 58.25 | 58.58 | 58.09 | 58.20 | 1,085,336 | +0.04(+0.06%) |
Jun 06, 2016 | 58.06 | 58.37 | 57.90 | 58.16 | 910,528 | +0.09(+0.16%) |
Jun 03, 2016 | 58.26 | 58.34 | 57.85 | 58.07 | 867,072 | -0.32(-0.56%) |
Jun 02, 2016 | 57.66 | 58.41 | 57.66 | 58.40 | 1,093,489 | +0.48(+0.83%) |