Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.83 | 45.16 | 44.53 | 45.07 | 4,053,032 | +0.20(+0.44%) |
Aug 30, 2016 | 45.29 | 45.42 | 44.57 | 44.87 | 1,859,595 | -0.51(-1.12%) |
Aug 29, 2016 | 45.11 | 45.65 | 45.11 | 45.37 | 1,673,041 | +0.44(+0.99%) |
Aug 26, 2016 | 45.74 | 46.01 | 44.70 | 44.93 | 1,873,415 | -0.64(-1.41%) |
Aug 25, 2016 | 45.66 | 46.07 | 45.42 | 45.57 | 2,302,336 | -0.01(-0.01%) |
Aug 24, 2016 | 46.04 | 46.09 | 45.22 | 45.58 | 1,559,589 | -0.42(-0.91%) |
Aug 23, 2016 | 46.21 | 46.38 | 45.98 | 46.00 | 1,020,602 | -0.12(-0.25%) |
Aug 22, 2016 | 45.78 | 46.28 | 45.69 | 46.11 | 1,413,682 | +0.45(+0.99%) |
Aug 19, 2016 | 46.27 | 46.48 | 45.47 | 45.66 | 2,023,158 | -0.69(-1.49%) |
Aug 18, 2016 | 46.28 | 46.50 | 46.11 | 46.35 | 1,331,694 | +0.14(+0.30%) |
Aug 17, 2016 | 45.86 | 46.22 | 45.29 | 46.21 | 2,517,794 | +0.46(+1.00%) |
Aug 16, 2016 | 46.28 | 46.28 | 45.37 | 45.76 | 2,975,868 | -0.72(-1.54%) |
Aug 15, 2016 | 47.01 | 47.02 | 46.43 | 46.47 | 1,386,428 | -0.44(-0.95%) |
Aug 12, 2016 | 46.80 | 47.44 | 46.65 | 46.92 | 1,647,448 | +0.31(+0.67%) |
Aug 11, 2016 | 47.31 | 47.32 | 46.36 | 46.60 | 1,628,824 | -0.70(-1.49%) |
Aug 10, 2016 | 47.18 | 47.49 | 47.15 | 47.31 | 1,634,214 | +0.19(+0.41%) |
Aug 09, 2016 | 46.84 | 47.23 | 46.39 | 47.12 | 1,418,828 | +0.33(+0.72%) |
Aug 08, 2016 | 46.80 | 47.06 | 46.31 | 46.78 | 1,548,592 | -0.08(-0.17%) |
Aug 05, 2016 | 47.53 | 47.53 | 46.65 | 46.86 | 2,039,637 | -0.67(-1.41%) |
Aug 04, 2016 | 47.40 | 47.96 | 47.37 | 47.53 | 1,707,591 | +0.25(+0.52%) |
Aug 03, 2016 | 47.80 | 47.85 | 46.98 | 47.29 | 3,392,853 | -0.57(-1.19%) |
Aug 02, 2016 | 49.04 | 49.17 | 47.70 | 47.85 | 3,055,081 | -1.46(-2.95%) |
Aug 01, 2016 | 48.87 | 49.42 | 48.85 | 49.31 | 2,403,698 | +0.46(+0.94%) |
Jul 29, 2016 | 48.43 | 49.19 | 48.43 | 48.85 | 5,742,170 | +0.54(+1.12%) |
Jul 28, 2016 | 47.51 | 48.54 | 47.40 | 48.31 | 2,465,721 | +0.88(+1.86%) |
Jul 27, 2016 | 47.81 | 47.83 | 47.04 | 47.43 | 2,517,864 | -0.35(-0.74%) |
Jul 26, 2016 | 48.03 | 48.04 | 47.59 | 47.79 | 1,386,386 | -0.14(-0.30%) |
Jul 25, 2016 | 48.10 | 48.22 | 47.57 | 47.93 | 1,893,458 | -0.06(-0.13%) |
Jul 22, 2016 | 47.70 | 48.28 | 47.64 | 47.99 | 2,268,333 | +0.22(+0.47%) |
Jul 21, 2016 | 47.41 | 47.77 | 46.97 | 47.77 | 1,749,079 | +0.19(+0.40%) |
Jul 20, 2016 | 47.92 | 47.98 | 47.42 | 47.57 | 1,515,100 | -0.33(-0.70%) |
Jul 19, 2016 | 47.76 | 47.91 | 47.49 | 47.91 | 1,994,951 | +0.21(+0.44%) |
Jul 18, 2016 | 47.68 | 47.90 | 47.57 | 47.70 | 1,499,127 | +0.10(+0.20%) |
Jul 15, 2016 | 47.88 | 48.03 | 47.15 | 47.60 | 2,398,725 | -0.34(-0.71%) |
Jul 14, 2016 | 47.99 | 48.00 | 47.40 | 47.94 | 2,184,455 | -0.31(-0.65%) |
Jul 13, 2016 | 47.97 | 48.33 | 47.78 | 48.26 | 1,893,179 | +0.50(+1.04%) |
Jul 12, 2016 | 48.02 | 48.07 | 47.31 | 47.76 | 3,030,269 | -0.31(-0.64%) |
Jul 11, 2016 | 47.66 | 48.17 | 47.19 | 48.07 | 2,010,371 | +0.42(+0.87%) |
Jul 08, 2016 | 47.30 | 47.68 | 46.61 | 47.65 | 2,872,400 | +0.52(+1.11%) |
Jul 07, 2016 | 48.46 | 48.46 | 46.81 | 47.12 | 5,422,487 | -1.41(-2.91%) |
Jul 06, 2016 | 48.59 | 49.02 | 48.23 | 48.54 | 2,650,510 | -0.18(-0.36%) |
Jul 05, 2016 | 47.77 | 48.73 | 47.50 | 48.71 | 3,520,477 | +1.25(+2.63%) |
Jul 01, 2016 | 47.37 | 47.47 | 47.47 | 47.47 | 2,675,980 | +0.19(+0.40%) |
Jun 30, 2016 | 46.70 | 47.27 | 46.37 | 47.27 | 3,514,845 | +0.61(+1.31%) |
Jun 29, 2016 | 46.61 | 46.93 | 46.28 | 46.66 | 2,623,869 | +0.31(+0.68%) |
Jun 28, 2016 | 45.71 | 46.35 | 45.24 | 46.35 | 2,635,769 | +0.84(+1.84%) |
Jun 27, 2016 | 44.55 | 45.62 | 44.55 | 45.51 | 4,111,075 | +0.83(+1.86%) |
Jun 24, 2016 | 43.27 | 45.21 | 43.27 | 44.68 | 4,725,564 | +0.85(+1.94%) |
Jun 23, 2016 | 43.44 | 43.83 | 43.43 | 43.83 | 1,256,158 | +0.10(+0.22%) |
Jun 22, 2016 | 43.72 | 43.81 | 43.48 | 43.74 | 1,583,177 | +0.02(+0.05%) |
Jun 21, 2016 | 43.39 | 43.82 | 43.36 | 43.72 | 1,611,085 | +0.39(+0.91%) |
Jun 20, 2016 | 43.70 | 43.78 | 43.11 | 43.32 | 2,667,865 | -0.25(-0.58%) |
Jun 17, 2016 | 44.08 | 44.15 | 43.02 | 43.58 | 5,295,846 | -0.65(-1.46%) |
Jun 16, 2016 | 43.94 | 44.23 | 43.74 | 44.22 | 1,988,497 | +0.46(+1.04%) |
Jun 15, 2016 | 43.70 | 43.91 | 43.32 | 43.77 | 1,906,754 | +0.04(+0.09%) |
Jun 14, 2016 | 43.62 | 43.91 | 43.36 | 43.72 | 2,709,768 | +0.15(+0.34%) |
Jun 13, 2016 | 43.83 | 44.13 | 43.51 | 43.58 | 2,395,151 | -0.12(-0.28%) |
Jun 10, 2016 | 43.30 | 43.89 | 43.28 | 43.70 | 2,230,172 | +0.22(+0.50%) |
Jun 09, 2016 | 43.16 | 43.50 | 43.07 | 43.48 | 2,059,618 | +0.32(+0.74%) |
Jun 08, 2016 | 42.91 | 43.18 | 42.77 | 43.16 | 1,675,886 | +0.22(+0.51%) |
Jun 07, 2016 | 42.76 | 43.01 | 42.64 | 42.94 | 2,450,657 | +0.42(+0.99%) |
Jun 06, 2016 | 42.81 | 43.00 | 42.32 | 42.52 | 2,248,612 | -0.33(-0.76%) |
Jun 03, 2016 | 42.16 | 43.00 | 42.13 | 42.85 | 3,792,917 | +1.02(+2.44%) |
Jun 02, 2016 | 41.20 | 41.85 | 41.17 | 41.83 | 2,479,259 | +0.48(+1.15%) |