Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.38 | 56.74 | 56.18 | 56.69 | 2,346,312 | +0.36(+0.63%) |
Aug 30, 2016 | 56.79 | 57.03 | 56.23 | 56.34 | 916,758 | -0.45(-0.79%) |
Aug 29, 2016 | 56.18 | 56.80 | 56.17 | 56.79 | 1,175,736 | +0.78(+1.38%) |
Aug 26, 2016 | 57.32 | 57.74 | 55.96 | 56.01 | 1,016,650 | -1.32(-2.30%) |
Aug 25, 2016 | 57.18 | 57.49 | 57.03 | 57.33 | 855,275 | +0.18(+0.32%) |
Aug 24, 2016 | 57.07 | 57.29 | 56.66 | 57.15 | 888,233 | -0.06(-0.10%) |
Aug 23, 2016 | 57.45 | 57.81 | 57.19 | 57.21 | 855,959 | -0.03(-0.05%) |
Aug 22, 2016 | 56.97 | 57.44 | 56.72 | 57.24 | 1,157,845 | +0.70(+1.23%) |
Aug 19, 2016 | 57.22 | 57.39 | 56.31 | 56.54 | 1,470,902 | -0.94(-1.63%) |
Aug 18, 2016 | 56.52 | 57.49 | 56.45 | 57.47 | 1,417,507 | +0.80(+1.41%) |
Aug 17, 2016 | 56.10 | 56.79 | 55.53 | 56.68 | 1,865,995 | +0.62(+1.10%) |
Aug 16, 2016 | 56.68 | 56.70 | 55.75 | 56.06 | 1,780,044 | -0.64(-1.13%) |
Aug 15, 2016 | 57.66 | 57.78 | 56.68 | 56.70 | 993,558 | -0.95(-1.65%) |
Aug 12, 2016 | 57.65 | 58.00 | 57.61 | 57.65 | 1,107,732 | +0.18(+0.32%) |
Aug 11, 2016 | 57.21 | 57.60 | 57.08 | 57.47 | 1,392,325 | +0.34(+0.60%) |
Aug 10, 2016 | 57.24 | 57.46 | 56.85 | 57.13 | 1,847,119 | -0.04(-0.08%) |
Aug 09, 2016 | 57.20 | 57.47 | 56.95 | 57.17 | 1,736,071 | -0.03(-0.05%) |
Aug 08, 2016 | 57.12 | 57.66 | 56.98 | 57.20 | 1,660,825 | +0.11(+0.20%) |
Aug 05, 2016 | 57.29 | 57.41 | 56.85 | 57.08 | 1,774,212 | -0.30(-0.53%) |
Aug 04, 2016 | 57.62 | 58.05 | 57.20 | 57.39 | 1,333,154 | -0.23(-0.40%) |
Aug 03, 2016 | 57.87 | 58.14 | 57.29 | 57.62 | 1,928,310 | -0.02(-0.04%) |
Aug 02, 2016 | 58.74 | 58.81 | 57.29 | 57.64 | 2,137,014 | -0.65(-1.12%) |
Aug 01, 2016 | 58.30 | 58.53 | 58.04 | 58.29 | 1,765,630 | -0.09(-0.15%) |
Jul 29, 2016 | 57.71 | 58.44 | 57.62 | 58.38 | 1,630,248 | +0.62(+1.08%) |
Jul 28, 2016 | 57.41 | 57.86 | 57.33 | 57.75 | 890,639 | +0.27(+0.46%) |
Jul 27, 2016 | 57.90 | 58.02 | 56.98 | 57.49 | 914,225 | -0.52(-0.90%) |
Jul 26, 2016 | 58.43 | 58.43 | 57.84 | 58.01 | 878,644 | -0.42(-0.71%) |
Jul 25, 2016 | 58.43 | 58.63 | 58.05 | 58.43 | 916,353 | -0.14(-0.23%) |
Jul 22, 2016 | 57.56 | 58.62 | 57.53 | 58.56 | 1,059,208 | +1.02(+1.77%) |
Jul 21, 2016 | 57.20 | 57.55 | 56.87 | 57.54 | 1,120,841 | +0.19(+0.34%) |
Jul 20, 2016 | 57.69 | 57.81 | 57.25 | 57.35 | 1,101,185 | -0.31(-0.53%) |
Jul 19, 2016 | 57.65 | 57.67 | 57.30 | 57.66 | 1,494,510 | +0.01(+0.01%) |
Jul 18, 2016 | 57.49 | 57.85 | 57.49 | 57.65 | 859,010 | +0.07(+0.12%) |
Jul 15, 2016 | 57.34 | 57.74 | 57.28 | 57.58 | 1,357,479 | +0.35(+0.61%) |
Jul 14, 2016 | 57.72 | 57.92 | 57.06 | 57.23 | 1,961,949 | -0.81(-1.40%) |
Jul 13, 2016 | 58.46 | 58.68 | 57.88 | 58.04 | 2,373,672 | -0.10(-0.17%) |
Jul 12, 2016 | 57.70 | 58.48 | 57.47 | 58.14 | 2,263,562 | +0.04(+0.06%) |
Jul 11, 2016 | 57.82 | 58.14 | 57.27 | 58.10 | 1,403,821 | +0.09(+0.16%) |
Jul 08, 2016 | 57.59 | 58.04 | 57.74 | 58.01 | 1,566,446 | +0.27(+0.47%) |
Jul 07, 2016 | 58.74 | 58.82 | 57.50 | 57.74 | 1,588,114 | -1.10(-1.87%) |
Jul 06, 2016 | 58.60 | 58.88 | 58.15 | 58.83 | 1,546,738 | +0.22(+0.37%) |
Jul 05, 2016 | 58.52 | 58.74 | 58.29 | 58.62 | 1,392,243 | +0.09(+0.15%) |
Jul 01, 2016 | 58.40 | 58.53 | 58.53 | 58.53 | 1,849,755 | +0.19(+0.32%) |
Jun 30, 2016 | 56.78 | 58.35 | 56.58 | 58.35 | 2,959,926 | +1.80(+3.18%) |
Jun 29, 2016 | 56.99 | 57.15 | 56.36 | 56.55 | 2,127,158 | -0.22(-0.39%) |
Jun 28, 2016 | 56.64 | 56.80 | 56.03 | 56.77 | 1,558,795 | +0.17(+0.30%) |
Jun 27, 2016 | 55.91 | 56.73 | 55.73 | 56.60 | 1,835,029 | +0.66(+1.18%) |
Jun 24, 2016 | 55.64 | 56.64 | 55.61 | 55.94 | 1,745,012 | -0.22(-0.38%) |
Jun 23, 2016 | 55.84 | 56.16 | 55.49 | 56.15 | 1,396,520 | +0.29(+0.53%) |
Jun 22, 2016 | 56.00 | 56.17 | 55.79 | 55.86 | 1,175,691 | -0.05(-0.09%) |
Jun 21, 2016 | 55.94 | 56.24 | 55.71 | 55.91 | 1,628,232 | -0.11(-0.20%) |
Jun 20, 2016 | 56.42 | 56.65 | 55.75 | 56.02 | 1,803,602 | -0.39(-0.69%) |
Jun 17, 2016 | 56.12 | 56.50 | 55.87 | 56.41 | 2,173,216 | +0.14(+0.25%) |
Jun 16, 2016 | 55.97 | 56.45 | 55.76 | 56.27 | 1,268,575 | +0.27(+0.47%) |
Jun 15, 2016 | 56.63 | 56.65 | 55.90 | 56.00 | 1,742,481 | -0.67(-1.18%) |
Jun 14, 2016 | 56.31 | 56.71 | 56.06 | 56.67 | 2,004,700 | +0.47(+0.84%) |
Jun 13, 2016 | 56.55 | 56.88 | 56.16 | 56.20 | 1,994,499 | -0.22(-0.38%) |
Jun 10, 2016 | 56.26 | 56.74 | 56.09 | 56.41 | 2,281,798 | -0.02(-0.04%) |
Jun 09, 2016 | 56.30 | 56.56 | 55.76 | 56.43 | 2,912,344 | +0.05(+0.09%) |
Jun 08, 2016 | 56.26 | 56.26 | 56.04 | 56.38 | 1,636,606 | +0.14(+0.24%) |
Jun 07, 2016 | 56.15 | 56.55 | 56.14 | 56.25 | 2,007,399 | +0.06(+0.11%) |
Jun 06, 2016 | 56.55 | 56.88 | 55.94 | 56.18 | 1,588,314 | +0.06(+0.11%) |
Jun 03, 2016 | 55.68 | 56.48 | 55.63 | 56.12 | 2,194,954 | +0.97(+1.76%) |
Jun 02, 2016 | 54.70 | 55.16 | 54.39 | 55.15 | 1,884,378 | +0.19(+0.34%) |