Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.92 | 49.34 | 47.56 | 47.82 | 4,037,528 | -1.57(-3.17%) |
Aug 30, 2016 | 49.99 | 50.74 | 49.19 | 49.38 | 2,162,981 | -0.30(-0.60%) |
Aug 29, 2016 | 49.71 | 49.82 | 49.19 | 49.68 | 2,639,078 | -0.22(-0.44%) |
Aug 26, 2016 | 50.18 | 50.98 | 49.45 | 49.90 | 2,971,260 | -0.12(-0.25%) |
Aug 25, 2016 | 49.59 | 50.50 | 49.20 | 50.03 | 3,934,156 | +0.41(+0.82%) |
Aug 24, 2016 | 49.38 | 50.13 | 49.17 | 49.62 | 3,735,253 | -0.06(-0.12%) |
Aug 23, 2016 | 49.26 | 50.05 | 49.26 | 49.68 | 2,599,667 | +0.19(+0.39%) |
Aug 22, 2016 | 49.53 | 49.96 | 48.68 | 49.49 | 5,108,516 | -0.91(-1.80%) |
Aug 19, 2016 | 50.44 | 50.69 | 49.77 | 50.40 | 3,279,030 | -0.34(-0.68%) |
Aug 18, 2016 | 50.14 | 50.97 | 50.08 | 50.74 | 3,770,342 | +0.81(+1.62%) |
Aug 17, 2016 | 49.81 | 50.10 | 49.09 | 49.93 | 2,963,475 | +0.03(+0.05%) |
Aug 16, 2016 | 49.72 | 50.14 | 48.92 | 49.90 | 3,493,522 | +0.02(+0.04%) |
Aug 15, 2016 | 50.03 | 50.58 | 49.61 | 49.88 | 5,080,345 | +0.33(+0.66%) |
Aug 12, 2016 | 50.03 | 50.18 | 49.18 | 49.56 | 3,713,742 | -0.23(-0.46%) |
Aug 11, 2016 | 48.63 | 50.44 | 48.41 | 49.79 | 4,498,466 | +1.60(+3.33%) |
Aug 10, 2016 | 48.90 | 49.35 | 48.04 | 48.19 | 3,910,768 | -0.62(-1.26%) |
Aug 09, 2016 | 49.39 | 49.46 | 48.28 | 48.80 | 3,025,785 | -0.44(-0.89%) |
Aug 08, 2016 | 48.82 | 49.72 | 48.68 | 49.24 | 4,082,790 | +1.13(+2.34%) |
Aug 05, 2016 | 47.55 | 48.22 | 47.18 | 48.11 | 3,951,454 | +0.68(+1.43%) |
Aug 04, 2016 | 46.92 | 48.56 | 46.77 | 47.44 | 6,075,381 | +0.42(+0.90%) |
Aug 03, 2016 | 45.56 | 47.31 | 45.46 | 47.01 | 7,014,664 | +1.44(+3.17%) |
Aug 02, 2016 | 45.33 | 45.75 | 44.30 | 45.57 | 5,375,073 | +0.46(+1.02%) |
Aug 01, 2016 | 46.38 | 46.43 | 44.92 | 45.11 | 6,385,499 | -2.13(-4.51%) |
Jul 29, 2016 | 45.27 | 47.39 | 45.27 | 47.24 | 4,653,767 | +1.30(+2.84%) |
Jul 28, 2016 | 45.35 | 46.67 | 45.16 | 45.94 | 6,027,954 | +0.50(+1.10%) |
Jul 27, 2016 | 45.79 | 47.25 | 44.51 | 45.44 | 10,637,510 | -1.83(-3.87%) |
Jul 26, 2016 | 46.20 | 47.30 | 45.93 | 47.27 | 4,302,920 | +0.77(+1.65%) |
Jul 25, 2016 | 47.11 | 47.36 | 46.11 | 46.50 | 4,655,365 | -1.15(-2.42%) |
Jul 22, 2016 | 48.66 | 48.81 | 47.25 | 47.66 | 3,149,492 | -0.70(-1.44%) |
Jul 21, 2016 | 49.56 | 50.13 | 48.19 | 48.35 | 2,232,217 | -1.28(-2.57%) |
Jul 20, 2016 | 49.15 | 49.91 | 48.19 | 49.63 | 3,601,085 | +0.22(+0.45%) |
Jul 19, 2016 | 50.28 | 50.62 | 49.17 | 49.41 | 2,617,841 | -1.31(-2.59%) |
Jul 18, 2016 | 49.95 | 50.77 | 49.53 | 50.72 | 3,182,835 | +0.59(+1.18%) |
Jul 15, 2016 | 51.14 | 51.39 | 49.91 | 50.13 | 3,871,602 | -0.95(-1.86%) |
Jul 14, 2016 | 52.03 | 52.33 | 51.05 | 51.08 | 3,224,625 | -0.01(-0.02%) |
Jul 13, 2016 | 52.83 | 52.94 | 50.60 | 51.09 | 4,565,009 | -1.86(-3.51%) |
Jul 12, 2016 | 50.40 | 52.98 | 50.26 | 52.95 | 5,180,281 | +3.58(+7.24%) |
Jul 11, 2016 | 50.40 | 50.55 | 49.30 | 49.37 | 2,653,937 | -0.65(-1.30%) |
Jul 08, 2016 | 50.79 | 49.74 | 49.11 | 50.03 | 3,701,175 | +0.29(+0.58%) |
Jul 07, 2016 | 50.84 | 51.67 | 49.18 | 49.74 | 4,790,156 | -0.35(-0.70%) |
Jul 06, 2016 | 49.79 | 50.16 | 49.19 | 50.09 | 3,480,785 | -0.07(-0.14%) |
Jul 05, 2016 | 51.65 | 52.20 | 49.48 | 50.16 | 4,643,659 | -2.81(-5.30%) |
Jul 01, 2016 | 52.84 | 52.97 | 52.97 | 52.97 | 3,765,248 | +0.04(+0.08%) |
Jun 30, 2016 | 52.32 | 53.17 | 51.79 | 52.92 | 13,518,542 | +2.05(+4.03%) |
Jun 29, 2016 | 49.20 | 51.06 | 48.81 | 50.87 | 4,358,067 | +2.32(+4.77%) |
Jun 28, 2016 | 47.99 | 48.91 | 47.30 | 48.56 | 4,800,087 | +2.21(+4.77%) |
Jun 27, 2016 | 48.32 | 48.54 | 45.63 | 46.34 | 6,925,343 | -2.82(-5.73%) |
Jun 24, 2016 | 50.23 | 51.14 | 48.88 | 49.16 | 5,485,323 | -3.47(-6.59%) |
Jun 23, 2016 | 51.72 | 52.65 | 51.36 | 52.63 | 2,840,680 | +1.54(+3.02%) |
Jun 22, 2016 | 51.98 | 51.98 | 50.93 | 51.09 | 2,135,480 | -0.60(-1.16%) |
Jun 21, 2016 | 51.18 | 51.80 | 50.63 | 51.69 | 2,545,953 | +0.33(+0.65%) |
Jun 20, 2016 | 51.23 | 51.79 | 50.84 | 51.36 | 3,208,476 | +1.20(+2.39%) |
Jun 17, 2016 | 50.21 | 50.73 | 49.96 | 50.16 | 3,346,970 | +0.76(+1.53%) |
Jun 16, 2016 | 49.66 | 49.72 | 47.92 | 49.40 | 4,679,287 | -0.92(-1.84%) |
Jun 15, 2016 | 50.77 | 51.30 | 49.53 | 50.33 | 4,130,443 | -0.59(-1.16%) |
Jun 14, 2016 | 50.19 | 51.21 | 50.03 | 50.92 | 2,436,244 | +0.51(+1.01%) |
Jun 13, 2016 | 50.22 | 51.35 | 49.91 | 50.40 | 2,667,212 | -0.18(-0.36%) |
Jun 10, 2016 | 52.18 | 52.53 | 50.13 | 50.59 | 4,146,962 | -2.35(-4.44%) |
Jun 09, 2016 | 53.24 | 54.12 | 52.91 | 52.94 | 2,628,370 | -1.30(-2.39%) |
Jun 08, 2016 | 54.56 | 55.24 | 53.67 | 54.24 | 3,068,654 | +0.25(+0.47%) |
Jun 07, 2016 | 53.40 | 54.15 | 52.78 | 53.98 | 3,831,869 | +1.10(+2.09%) |
Jun 06, 2016 | 51.68 | 52.93 | 51.37 | 52.88 | 3,337,348 | +1.71(+3.34%) |
Jun 03, 2016 | 52.02 | 52.38 | 50.97 | 51.17 | 2,371,629 | -0.76(-1.47%) |
Jun 02, 2016 | 51.06 | 51.93 | 50.68 | 51.93 | 2,795,759 | +0.27(+0.53%) |