Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.41 | 50.52 | 50.05 | 50.48 | 8,141,220 | +0.10(+0.21%) |
Aug 30, 2016 | 50.43 | 50.84 | 50.20 | 50.38 | 6,306,042 | -0.03(-0.06%) |
Aug 29, 2016 | 49.96 | 50.50 | 49.92 | 50.41 | 6,689,704 | +0.43(+0.86%) |
Aug 26, 2016 | 49.92 | 50.41 | 49.73 | 49.98 | 9,141,457 | +0.26(+0.53%) |
Aug 25, 2016 | 49.74 | 49.97 | 49.67 | 49.72 | 6,194,653 | +0.02(+0.05%) |
Aug 24, 2016 | 49.94 | 50.19 | 49.58 | 49.69 | 8,696,451 | -0.38(-0.76%) |
Aug 23, 2016 | 50.00 | 50.55 | 49.87 | 50.07 | 7,522,545 | +0.21(+0.41%) |
Aug 22, 2016 | 49.77 | 49.90 | 49.49 | 49.87 | 7,208,187 | +0.06(+0.11%) |
Aug 19, 2016 | 49.69 | 49.88 | 49.22 | 49.81 | 8,936,581 | -0.22(-0.44%) |
Aug 18, 2016 | 49.49 | 50.04 | 49.35 | 50.04 | 9,997,688 | +0.60(+1.22%) |
Aug 17, 2016 | 49.38 | 49.53 | 49.04 | 49.43 | 8,582,964 | +0.17(+0.34%) |
Aug 16, 2016 | 49.27 | 49.61 | 49.02 | 49.27 | 9,639,940 | -0.29(-0.58%) |
Aug 15, 2016 | 49.05 | 49.60 | 49.05 | 49.55 | 8,187,913 | +0.57(+1.17%) |
Aug 12, 2016 | 48.84 | 49.20 | 48.64 | 48.98 | 6,233,631 | -0.02(-0.05%) |
Aug 11, 2016 | 49.12 | 49.33 | 48.95 | 49.00 | 6,284,093 | +0.02(+0.05%) |
Aug 10, 2016 | 49.21 | 49.34 | 48.77 | 48.98 | 4,829,172 | -0.22(-0.45%) |
Aug 09, 2016 | 49.14 | 49.56 | 49.07 | 49.20 | 6,741,092 | +0.33(+0.67%) |
Aug 08, 2016 | 49.25 | 49.36 | 48.71 | 48.88 | 10,596,686 | -0.33(-0.68%) |
Aug 05, 2016 | 48.83 | 49.29 | 48.63 | 49.21 | 10,483,394 | +0.81(+1.67%) |
Aug 04, 2016 | 48.50 | 48.60 | 48.20 | 48.40 | 6,513,218 | -0.02(-0.05%) |
Aug 03, 2016 | 48.09 | 48.50 | 48.02 | 48.42 | 8,124,121 | +0.33(+0.68%) |
Aug 02, 2016 | 49.00 | 49.17 | 47.64 | 48.10 | 18,562,110 | -0.99(-2.02%) |
Aug 01, 2016 | 49.50 | 49.53 | 48.88 | 49.09 | 18,402,580 | -0.58(-1.17%) |
Jul 29, 2016 | 49.69 | 49.86 | 49.40 | 49.67 | 10,445,995 | +0.12(+0.24%) |
Jul 28, 2016 | 49.56 | 49.84 | 49.34 | 49.55 | 10,727,085 | -0.06(-0.13%) |
Jul 27, 2016 | 49.07 | 49.73 | 48.93 | 49.61 | 16,871,730 | +0.92(+1.89%) |
Jul 26, 2016 | 48.42 | 48.81 | 48.23 | 48.69 | 14,198,500 | +0.49(+1.02%) |
Jul 25, 2016 | 48.38 | 48.39 | 47.74 | 48.20 | 11,548,527 | -0.33(-0.69%) |
Jul 22, 2016 | 47.79 | 48.56 | 47.49 | 48.53 | 15,756,082 | +0.97(+2.04%) |
Jul 21, 2016 | 47.46 | 48.00 | 46.93 | 47.57 | 42,725,616 | +3.26(+7.36%) |
Jul 20, 2016 | 43.94 | 44.40 | 43.69 | 44.30 | 21,630,274 | +0.54(+1.23%) |
Jul 19, 2016 | 44.23 | 44.37 | 43.61 | 43.76 | 10,284,386 | -0.17(-0.38%) |
Jul 18, 2016 | 43.76 | 44.17 | 43.64 | 43.93 | 11,616,033 | +0.48(+1.10%) |
Jul 15, 2016 | 43.54 | 43.54 | 42.99 | 43.46 | 12,897,679 | -0.10(-0.24%) |
Jul 14, 2016 | 43.80 | 43.94 | 43.30 | 43.56 | 8,316,693 | +0.04(+0.09%) |
Jul 13, 2016 | 43.58 | 43.65 | 43.36 | 43.52 | 7,151,664 | +0.17(+0.38%) |
Jul 12, 2016 | 43.22 | 43.45 | 43.03 | 43.35 | 9,338,481 | +0.40(+0.93%) |
Jul 11, 2016 | 42.83 | 43.42 | 42.81 | 42.95 | 8,745,784 | -0.06(-0.14%) |
Jul 08, 2016 | 42.46 | 43.12 | 42.01 | 43.01 | 8,635,327 | +1.00(+2.38%) |
Jul 07, 2016 | 41.73 | 42.37 | 41.60 | 42.01 | 7,261,584 | +0.79(+1.91%) |
Jul 05, 2016 | 42.03 | 42.04 | 41.19 | 41.23 | 13,387,441 | -0.84(-2.00%) |
Jul 01, 2016 | 42.06 | 42.07 | 42.07 | 42.07 | 8,044,564 | -0.45(-1.06%) |
Jun 30, 2016 | 41.99 | 42.52 | 41.64 | 42.52 | 11,659,775 | +0.02(+0.04%) |
Jun 29, 2016 | 42.11 | 42.73 | 41.87 | 42.50 | 8,979,296 | +0.83(+1.98%) |
Jun 28, 2016 | 41.03 | 41.71 | 40.90 | 41.68 | 9,412,127 | +1.09(+2.68%) |
Jun 27, 2016 | 41.50 | 41.50 | 40.35 | 40.59 | 14,743,560 | -0.78(-1.88%) |
Jun 24, 2016 | 42.07 | 42.72 | 41.37 | 41.37 | 21,441,882 | -2.72(-6.17%) |
Jun 23, 2016 | 43.53 | 44.11 | 43.31 | 44.09 | 11,273,152 | +1.20(+2.79%) |
Jun 22, 2016 | 42.78 | 43.63 | 42.78 | 42.89 | 10,686,088 | +0.13(+0.30%) |
Jun 21, 2016 | 43.06 | 43.06 | 42.54 | 42.76 | 8,103,387 | -0.01(-0.02%) |
Jun 20, 2016 | 42.99 | 43.38 | 42.75 | 42.77 | 10,937,030 | +0.27(+0.64%) |
Jun 17, 2016 | 42.65 | 42.72 | 42.15 | 42.50 | 18,330,218 | +0.10(+0.24%) |
Jun 16, 2016 | 42.04 | 42.44 | 41.65 | 42.40 | 7,442,965 | +0.11(+0.26%) |
Jun 15, 2016 | 42.11 | 42.51 | 41.80 | 42.29 | 11,128,079 | +0.46(+1.10%) |
Jun 14, 2016 | 41.80 | 42.26 | 41.65 | 41.83 | 11,197,203 | -0.10(-0.25%) |
Jun 13, 2016 | 42.54 | 42.78 | 41.86 | 41.93 | 15,281,309 | -0.79(-1.86%) |
Jun 10, 2016 | 43.23 | 43.46 | 42.38 | 42.73 | 19,896,092 | -0.91(-2.09%) |
Jun 09, 2016 | 43.18 | 43.69 | 43.01 | 43.64 | 10,994,300 | +0.03(+0.07%) |
Jun 08, 2016 | 43.44 | 43.69 | 43.39 | 43.61 | 7,956,133 | +0.08(+0.18%) |
Jun 07, 2016 | 43.61 | 43.80 | 43.39 | 43.53 | 6,803,743 | -0.04(-0.09%) |
Jun 06, 2016 | 43.64 | 43.95 | 43.38 | 43.57 | 9,959,784 | -0.04(-0.09%) |
Jun 03, 2016 | 43.65 | 43.66 | 43.23 | 43.61 | 12,609,390 | +0.05(+0.11%) |
Jun 02, 2016 | 43.38 | 43.59 | 43.09 | 43.56 | 11,384,828 | +0.07(+0.16%) |