Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.72 | 51.72 | 51.00 | 51.35 | 4,174,004 | -0.42(-0.81%) |
Aug 30, 2016 | 51.96 | 52.04 | 51.40 | 51.77 | 2,129,877 | -0.23(-0.43%) |
Aug 29, 2016 | 51.21 | 52.14 | 51.02 | 52.00 | 2,104,355 | +1.02(+2.00%) |
Aug 26, 2016 | 52.22 | 52.39 | 50.50 | 50.98 | 2,541,199 | -0.98(-1.89%) |
Aug 25, 2016 | 51.79 | 52.26 | 51.63 | 51.96 | 1,661,480 | +0.25(+0.48%) |
Aug 24, 2016 | 52.28 | 52.35 | 51.38 | 51.72 | 1,841,241 | -0.57(-1.08%) |
Aug 23, 2016 | 52.20 | 52.60 | 51.91 | 52.28 | 2,671,213 | +0.39(+0.75%) |
Aug 22, 2016 | 51.96 | 52.26 | 51.74 | 51.89 | 2,487,284 | +0.01(+0.01%) |
Aug 19, 2016 | 52.20 | 52.43 | 51.62 | 51.88 | 3,024,102 | -0.54(-1.02%) |
Aug 18, 2016 | 52.27 | 52.55 | 52.03 | 52.42 | 1,569,047 | +0.04(+0.07%) |
Aug 17, 2016 | 51.73 | 52.43 | 51.31 | 52.39 | 2,236,807 | +0.80(+1.55%) |
Aug 16, 2016 | 52.05 | 52.22 | 51.43 | 51.59 | 1,737,107 | -0.69(-1.31%) |
Aug 15, 2016 | 52.64 | 52.77 | 52.22 | 52.27 | 1,701,019 | -0.33(-0.62%) |
Aug 12, 2016 | 52.37 | 53.11 | 52.29 | 52.60 | 1,954,402 | +0.34(+0.65%) |
Aug 11, 2016 | 52.55 | 52.61 | 51.80 | 52.26 | 2,210,181 | -0.38(-0.72%) |
Aug 10, 2016 | 52.23 | 52.92 | 52.10 | 52.64 | 2,338,122 | +0.54(+1.03%) |
Aug 09, 2016 | 51.38 | 52.21 | 50.89 | 52.10 | 2,619,220 | +0.77(+1.50%) |
Aug 08, 2016 | 51.38 | 51.60 | 50.85 | 51.33 | 3,014,262 | -0.06(-0.12%) |
Aug 05, 2016 | 52.22 | 52.22 | 51.33 | 51.40 | 3,177,842 | -0.74(-1.42%) |
Aug 04, 2016 | 52.15 | 52.21 | 51.89 | 52.14 | 1,555,870 | +0.05(+0.09%) |
Aug 03, 2016 | 52.54 | 52.56 | 51.84 | 52.09 | 2,804,541 | -0.52(-0.99%) |
Aug 02, 2016 | 53.76 | 53.94 | 52.51 | 52.61 | 3,806,622 | -1.49(-2.76%) |
Aug 01, 2016 | 53.60 | 54.11 | 53.58 | 54.10 | 2,437,275 | +0.28(+0.53%) |
Jul 29, 2016 | 53.07 | 54.27 | 52.86 | 53.82 | 4,512,274 | +1.16(+2.20%) |
Jul 28, 2016 | 51.89 | 52.87 | 51.86 | 52.66 | 2,431,789 | +0.69(+1.33%) |
Jul 27, 2016 | 52.03 | 52.14 | 51.46 | 51.97 | 2,380,422 | -0.12(-0.23%) |
Jul 26, 2016 | 52.31 | 52.54 | 51.84 | 52.09 | 1,860,127 | -0.19(-0.36%) |
Jul 25, 2016 | 52.21 | 52.43 | 52.04 | 52.28 | 1,897,444 | +0.07(+0.14%) |
Jul 22, 2016 | 51.70 | 52.49 | 51.70 | 52.21 | 1,834,777 | +0.40(+0.78%) |
Jul 21, 2016 | 51.48 | 51.82 | 51.27 | 51.81 | 1,752,868 | +0.16(+0.31%) |
Jul 20, 2016 | 51.72 | 51.72 | 51.39 | 51.64 | 1,565,028 | +0.02(+0.04%) |
Jul 19, 2016 | 51.47 | 51.62 | 51.13 | 51.62 | 1,883,827 | +0.33(+0.63%) |
Jul 18, 2016 | 51.09 | 51.34 | 50.95 | 51.30 | 1,788,853 | +0.42(+0.82%) |
Jul 15, 2016 | 50.22 | 50.94 | 50.05 | 50.88 | 2,740,268 | +0.76(+1.52%) |
Jul 14, 2016 | 51.02 | 51.02 | 50.03 | 50.12 | 3,647,500 | -0.88(-1.73%) |
Jul 13, 2016 | 50.91 | 51.11 | 50.57 | 51.00 | 3,495,849 | +0.22(+0.43%) |
Jul 12, 2016 | 51.76 | 51.84 | 50.62 | 50.78 | 3,952,833 | -0.95(-1.83%) |
Jul 11, 2016 | 51.38 | 51.78 | 50.71 | 51.73 | 3,326,593 | +0.40(+0.78%) |
Jul 08, 2016 | 51.29 | 50.99 | 50.92 | 51.33 | 3,728,953 | +0.34(+0.67%) |
Jul 07, 2016 | 51.75 | 51.79 | 50.91 | 50.99 | 3,469,669 | -0.70(-1.35%) |
Jul 06, 2016 | 51.33 | 51.84 | 51.28 | 51.69 | 9,831,515 | -0.47(-0.91%) |
Jul 05, 2016 | 51.75 | 52.17 | 51.56 | 52.16 | 2,590,405 | +0.43(+0.83%) |
Jul 01, 2016 | 51.59 | 51.73 | 51.73 | 51.73 | 3,034,442 | +0.27(+0.52%) |
Jun 30, 2016 | 50.91 | 51.51 | 50.54 | 51.46 | 3,445,749 | +0.54(+1.07%) |
Jun 29, 2016 | 51.04 | 51.38 | 50.79 | 50.92 | 4,987,530 | -0.02(-0.04%) |
Jun 28, 2016 | 50.36 | 50.96 | 50.00 | 50.94 | 3,634,683 | +0.76(+1.51%) |
Jun 27, 2016 | 49.33 | 50.20 | 48.93 | 50.18 | 3,630,147 | +0.88(+1.78%) |
Jun 24, 2016 | 47.99 | 49.79 | 47.66 | 49.31 | 7,132,929 | +0.61(+1.26%) |
Jun 23, 2016 | 48.99 | 49.23 | 48.62 | 48.69 | 2,357,477 | -0.05(-0.10%) |
Jun 22, 2016 | 48.97 | 49.23 | 48.49 | 48.74 | 3,314,698 | -0.64(-1.30%) |
Jun 21, 2016 | 48.91 | 49.48 | 48.79 | 49.38 | 2,993,720 | +0.54(+1.10%) |
Jun 20, 2016 | 49.47 | 49.69 | 48.80 | 48.85 | 2,578,623 | -0.49(-0.99%) |
Jun 17, 2016 | 49.28 | 49.34 | 48.89 | 49.33 | 3,170,553 | -0.05(-0.10%) |
Jun 16, 2016 | 48.85 | 49.40 | 48.70 | 49.38 | 2,016,456 | +0.40(+0.82%) |
Jun 15, 2016 | 48.51 | 49.31 | 48.50 | 48.98 | 2,567,103 | +0.49(+1.02%) |
Jun 14, 2016 | 48.90 | 49.07 | 48.32 | 48.49 | 3,273,251 | -0.52(-1.05%) |
Jun 13, 2016 | 48.55 | 49.09 | 48.55 | 49.00 | 3,773,470 | +0.54(+1.11%) |
Jun 10, 2016 | 48.14 | 48.68 | 48.06 | 48.46 | 2,253,345 | +0.11(+0.23%) |
Jun 09, 2016 | 47.91 | 48.37 | 47.76 | 48.35 | 2,226,561 | +0.42(+0.88%) |
Jun 08, 2016 | 47.72 | 48.05 | 47.48 | 47.93 | 2,428,599 | +0.13(+0.28%) |
Jun 07, 2016 | 47.24 | 47.98 | 47.13 | 47.79 | 2,198,659 | +0.61(+1.29%) |
Jun 06, 2016 | 47.56 | 47.65 | 46.93 | 47.19 | 2,192,292 | -0.36(-0.76%) |
Jun 03, 2016 | 47.10 | 47.70 | 46.94 | 47.55 | 4,018,280 | +0.91(+1.95%) |
Jun 02, 2016 | 46.34 | 46.64 | 46.03 | 46.63 | 2,058,004 | +0.10(+0.21%) |