Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.05 | 44.19 | 43.99 | 44.14 | 10,045,678 | +0.06(+0.13%) |
Aug 30, 2016 | 44.27 | 44.33 | 44.02 | 44.09 | 9,794,438 | -0.26(-0.59%) |
Aug 29, 2016 | 44.17 | 44.35 | 44.13 | 44.35 | 10,104,750 | +0.26(+0.59%) |
Aug 26, 2016 | 44.36 | 44.53 | 43.97 | 44.09 | 16,629,952 | -0.23(-0.51%) |
Aug 25, 2016 | 44.51 | 44.51 | 44.23 | 44.31 | 9,066,094 | -0.17(-0.38%) |
Aug 24, 2016 | 44.54 | 44.63 | 44.31 | 44.49 | 9,600,627 | -0.07(-0.16%) |
Aug 23, 2016 | 44.67 | 44.75 | 44.54 | 44.56 | 7,006,044 | -0.09(-0.20%) |
Aug 22, 2016 | 44.58 | 44.70 | 44.50 | 44.65 | 12,242,948 | +0.06(+0.15%) |
Aug 19, 2016 | 44.63 | 44.64 | 44.49 | 44.58 | 7,202,090 | -0.11(-0.24%) |
Aug 18, 2016 | 44.61 | 44.73 | 44.60 | 44.69 | 8,233,580 | +0.15(+0.35%) |
Aug 17, 2016 | 44.40 | 44.60 | 44.23 | 44.53 | 15,462,327 | +0.12(+0.27%) |
Aug 16, 2016 | 44.54 | 44.55 | 44.40 | 44.41 | 8,268,415 | -0.19(-0.44%) |
Aug 15, 2016 | 44.78 | 44.85 | 44.61 | 44.61 | 10,554,838 | -0.11(-0.25%) |
Aug 12, 2016 | 44.65 | 44.77 | 44.62 | 44.72 | 10,820,498 | +0.15(+0.35%) |
Aug 11, 2016 | 44.79 | 44.79 | 44.55 | 44.57 | 9,956,063 | +0.00(+0.00%) |
Aug 10, 2016 | 44.53 | 44.66 | 44.48 | 44.57 | 8,997,090 | +0.16(+0.37%) |
Aug 09, 2016 | 44.27 | 44.57 | 44.27 | 44.40 | 9,658,947 | +0.14(+0.31%) |
Aug 08, 2016 | 44.50 | 44.53 | 44.13 | 44.27 | 9,925,969 | -0.05(-0.11%) |
Aug 05, 2016 | 44.42 | 44.54 | 44.23 | 44.31 | 14,817,529 | +0.07(+0.17%) |
Aug 04, 2016 | 44.22 | 44.42 | 44.10 | 44.24 | 11,016,837 | +0.10(+0.22%) |
Aug 03, 2016 | 44.46 | 44.46 | 44.02 | 44.14 | 16,372,484 | -0.24(-0.55%) |
Aug 02, 2016 | 44.47 | 44.56 | 44.20 | 44.39 | 14,454,088 | -0.07(-0.15%) |
Aug 01, 2016 | 44.37 | 44.54 | 44.24 | 44.45 | 18,376,858 | +0.05(+0.11%) |
Jul 29, 2016 | 44.24 | 44.47 | 44.15 | 44.40 | 11,409,835 | +0.22(+0.50%) |
Jul 28, 2016 | 44.25 | 44.27 | 43.86 | 44.19 | 13,395,053 | +0.19(+0.44%) |
Jul 27, 2016 | 44.60 | 44.60 | 43.86 | 43.99 | 26,561,904 | -0.67(-1.49%) |
Jul 26, 2016 | 44.95 | 45.09 | 44.62 | 44.66 | 14,459,363 | -0.35(-0.78%) |
Jul 25, 2016 | 45.01 | 45.05 | 44.80 | 45.01 | 4,968,634 | -0.05(-0.11%) |
Jul 22, 2016 | 44.93 | 45.08 | 44.88 | 45.05 | 13,060,683 | +0.21(+0.47%) |
Jul 21, 2016 | 44.91 | 44.93 | 44.67 | 44.84 | 8,231,776 | -0.13(-0.29%) |
Jul 20, 2016 | 45.13 | 45.18 | 44.95 | 44.97 | 7,481,351 | -0.16(-0.36%) |
Jul 19, 2016 | 45.04 | 45.13 | 44.91 | 45.13 | 6,523,443 | -0.03(-0.07%) |
Jul 18, 2016 | 45.22 | 45.25 | 45.09 | 45.17 | 11,895,937 | -0.05(-0.11%) |
Jul 15, 2016 | 45.25 | 45.42 | 45.13 | 45.22 | 13,208,249 | +0.00(+0.00%) |
Jul 14, 2016 | 45.20 | 45.48 | 45.13 | 45.22 | 19,077,564 | -0.01(-0.02%) |
Jul 13, 2016 | 45.03 | 45.28 | 44.94 | 45.22 | 11,578,121 | +0.25(+0.56%) |
Jul 12, 2016 | 45.14 | 45.21 | 44.96 | 44.97 | 18,811,602 | -0.24(-0.54%) |
Jul 11, 2016 | 45.22 | 45.35 | 44.99 | 45.22 | 10,118,448 | +0.01(+0.02%) |
Jul 08, 2016 | 44.93 | 45.25 | 44.76 | 45.21 | 12,598,853 | +0.45(+1.00%) |
Jul 07, 2016 | 44.96 | 45.05 | 44.67 | 44.76 | 19,239,422 | -0.09(-0.20%) |
Jul 06, 2016 | 44.80 | 44.92 | 44.57 | 44.85 | 24,070,044 | +0.04(+0.09%) |
Jul 05, 2016 | 44.50 | 45.09 | 44.50 | 44.81 | 24,535,120 | +0.25(+0.56%) |
Jul 01, 2016 | 44.85 | 44.56 | 44.56 | 44.56 | 18,396,526 | -0.21(-0.47%) |
Jun 30, 2016 | 43.84 | 44.77 | 43.84 | 44.77 | 25,849,744 | +0.98(+2.24%) |
Jun 29, 2016 | 43.51 | 43.81 | 43.37 | 43.79 | 13,329,949 | +0.50(+1.16%) |
Jun 28, 2016 | 43.38 | 43.38 | 42.90 | 43.28 | 14,620,493 | +0.27(+0.63%) |
Jun 27, 2016 | 43.04 | 43.11 | 42.74 | 43.01 | 23,862,318 | -0.09(-0.22%) |
Jun 24, 2016 | 43.14 | 43.66 | 42.93 | 43.11 | 29,288,668 | -0.84(-1.92%) |
Jun 23, 2016 | 43.85 | 43.95 | 43.73 | 43.95 | 6,948,367 | +0.27(+0.61%) |
Jun 22, 2016 | 43.71 | 43.84 | 43.63 | 43.68 | 6,662,254 | +0.02(+0.06%) |
Jun 21, 2016 | 43.60 | 43.77 | 43.58 | 43.66 | 8,474,077 | +0.11(+0.26%) |
Jun 20, 2016 | 43.68 | 43.82 | 43.48 | 43.54 | 8,004,051 | +0.14(+0.32%) |
Jun 17, 2016 | 43.52 | 43.58 | 43.12 | 43.41 | 12,414,165 | -0.18(-0.40%) |
Jun 16, 2016 | 43.34 | 43.61 | 43.15 | 43.58 | 15,126,364 | +0.23(+0.52%) |
Jun 15, 2016 | 43.48 | 43.60 | 43.30 | 43.36 | 11,584,265 | -0.13(-0.30%) |
Jun 14, 2016 | 43.30 | 43.50 | 43.04 | 43.48 | 11,811,539 | +0.17(+0.39%) |
Jun 13, 2016 | 43.68 | 43.75 | 43.32 | 43.32 | 11,300,568 | -0.36(-0.83%) |
Jun 10, 2016 | 43.43 | 43.75 | 43.39 | 43.68 | 13,091,722 | +0.03(+0.07%) |
Jun 09, 2016 | 43.40 | 43.67 | 43.39 | 43.65 | 7,369,827 | +0.17(+0.39%) |
Jun 08, 2016 | 43.21 | 43.49 | 43.12 | 43.48 | 7,466,060 | +0.26(+0.60%) |
Jun 07, 2016 | 43.30 | 43.38 | 43.15 | 43.22 | 6,906,275 | -0.05(-0.11%) |
Jun 06, 2016 | 43.29 | 43.38 | 43.05 | 43.27 | 13,356,468 | +0.05(+0.11%) |
Jun 03, 2016 | 43.02 | 43.23 | 42.86 | 43.22 | 16,559,962 | +0.27(+0.64%) |
Jun 02, 2016 | 42.84 | 42.94 | 42.69 | 42.94 | 7,817,156 | +0.02(+0.04%) |