Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.90 | 46.08 | 45.40 | 45.83 | 9,441,822 | -0.04(-0.09%) |
Aug 30, 2016 | 46.14 | 46.26 | 45.83 | 45.87 | 7,737,770 | -0.25(-0.54%) |
Aug 29, 2016 | 46.35 | 46.53 | 45.89 | 46.12 | 7,132,760 | -0.07(-0.15%) |
Aug 26, 2016 | 46.24 | 46.48 | 45.90 | 46.19 | 9,849,736 | -0.08(-0.17%) |
Aug 25, 2016 | 46.50 | 46.78 | 45.95 | 46.27 | 8,922,835 | -0.24(-0.52%) |
Aug 24, 2016 | 47.41 | 47.56 | 46.35 | 46.51 | 11,961,104 | -0.79(-1.68%) |
Aug 23, 2016 | 48.08 | 48.25 | 47.18 | 47.31 | 14,306,443 | -0.60(-1.25%) |
Aug 22, 2016 | 48.12 | 48.46 | 47.84 | 47.91 | 11,029,214 | -0.06(-0.13%) |
Aug 19, 2016 | 47.59 | 48.03 | 47.55 | 47.97 | 9,384,961 | +0.24(+0.49%) |
Aug 18, 2016 | 47.59 | 48.21 | 47.58 | 47.73 | 11,478,227 | -0.04(-0.09%) |
Aug 17, 2016 | 47.68 | 48.15 | 47.43 | 47.78 | 11,113,943 | +0.06(+0.13%) |
Aug 16, 2016 | 47.99 | 48.33 | 47.54 | 47.71 | 9,998,029 | -0.46(-0.96%) |
Aug 15, 2016 | 48.23 | 48.70 | 48.13 | 48.18 | 7,295,034 | +0.14(+0.30%) |
Aug 12, 2016 | 47.80 | 48.18 | 47.58 | 48.03 | 7,295,288 | +0.17(+0.36%) |
Aug 11, 2016 | 47.80 | 47.98 | 47.68 | 47.86 | 5,940,100 | +0.37(+0.78%) |
Aug 10, 2016 | 47.68 | 47.87 | 47.32 | 47.49 | 6,303,014 | -0.24(-0.49%) |
Aug 09, 2016 | 47.43 | 48.08 | 47.36 | 47.73 | 7,997,255 | +0.30(+0.63%) |
Aug 08, 2016 | 47.46 | 47.66 | 47.01 | 47.43 | 7,426,567 | -0.14(-0.30%) |
Aug 05, 2016 | 47.29 | 47.61 | 47.27 | 47.57 | 7,057,659 | +0.31(+0.67%) |
Aug 04, 2016 | 47.60 | 47.88 | 47.24 | 47.26 | 6,856,642 | -0.34(-0.71%) |
Aug 03, 2016 | 47.76 | 47.90 | 47.34 | 47.59 | 8,889,413 | -0.15(-0.31%) |
Aug 02, 2016 | 47.85 | 47.94 | 47.22 | 47.74 | 12,257,845 | -0.11(-0.24%) |
Aug 01, 2016 | 47.35 | 47.96 | 47.35 | 47.86 | 10,629,388 | +0.51(+1.07%) |
Jul 29, 2016 | 46.66 | 47.47 | 46.58 | 47.35 | 14,722,249 | +1.08(+2.33%) |
Jul 28, 2016 | 46.32 | 46.51 | 45.70 | 46.27 | 9,169,839 | -0.13(-0.28%) |
Jul 27, 2016 | 46.05 | 46.55 | 45.98 | 46.40 | 8,701,014 | +0.32(+0.70%) |
Jul 26, 2016 | 46.05 | 46.28 | 45.73 | 46.08 | 6,833,264 | +0.09(+0.20%) |
Jul 25, 2016 | 45.69 | 46.11 | 45.55 | 45.98 | 10,128,856 | +0.36(+0.80%) |
Jul 22, 2016 | 45.75 | 45.82 | 45.45 | 45.62 | 6,956,008 | -0.06(-0.13%) |
Jul 21, 2016 | 45.20 | 45.75 | 45.16 | 45.68 | 9,114,017 | +0.34(+0.76%) |
Jul 20, 2016 | 45.45 | 45.68 | 45.27 | 45.33 | 10,494,844 | +0.06(+0.14%) |
Jul 19, 2016 | 45.33 | 45.73 | 45.10 | 45.27 | 8,105,272 | -0.17(-0.38%) |
Jul 18, 2016 | 45.20 | 45.59 | 45.17 | 45.44 | 8,930,908 | +0.17(+0.38%) |
Jul 15, 2016 | 45.63 | 45.88 | 45.13 | 45.27 | 12,347,767 | -0.21(-0.47%) |
Jul 14, 2016 | 45.54 | 45.85 | 45.00 | 45.48 | 16,911,408 | -0.82(-1.78%) |
Jul 13, 2016 | 46.33 | 46.50 | 45.93 | 46.30 | 10,748,486 | -0.11(-0.25%) |
Jul 12, 2016 | 45.83 | 46.64 | 45.58 | 46.42 | 16,750,030 | +0.81(+1.79%) |
Jul 11, 2016 | 45.53 | 46.05 | 45.41 | 45.60 | 13,604,552 | +0.13(+0.30%) |
Jul 08, 2016 | 44.99 | 45.70 | 44.95 | 45.47 | 11,178,074 | +0.52(+1.15%) |
Jul 07, 2016 | 45.07 | 45.18 | 44.82 | 44.95 | 9,993,038 | +0.04(+0.09%) |
Jul 06, 2016 | 43.83 | 45.19 | 43.80 | 44.91 | 12,984,804 | +1.03(+2.34%) |
Jul 05, 2016 | 44.29 | 44.44 | 43.78 | 43.88 | 8,880,721 | -0.56(-1.26%) |
Jul 01, 2016 | 43.92 | 44.44 | 44.44 | 44.44 | 9,219,479 | +0.57(+1.29%) |
Jun 30, 2016 | 43.79 | 43.95 | 43.33 | 43.87 | 11,176,493 | +0.07(+0.16%) |
Jun 29, 2016 | 42.93 | 43.96 | 42.68 | 43.80 | 13,134,230 | +1.29(+3.03%) |
Jun 28, 2016 | 42.01 | 42.61 | 41.92 | 42.51 | 13,966,071 | +0.93(+2.23%) |
Jun 27, 2016 | 42.08 | 42.29 | 41.34 | 41.59 | 11,213,762 | -0.84(-1.97%) |
Jun 24, 2016 | 42.00 | 42.95 | 41.94 | 42.42 | 13,939,270 | -1.03(-2.37%) |
Jun 23, 2016 | 43.13 | 43.46 | 42.96 | 43.45 | 7,518,208 | +0.65(+1.52%) |
Jun 22, 2016 | 42.52 | 43.36 | 42.46 | 42.80 | 9,480,532 | +0.29(+0.68%) |
Jun 21, 2016 | 42.66 | 42.80 | 42.34 | 42.51 | 8,983,590 | -0.09(-0.22%) |
Jun 20, 2016 | 42.97 | 43.36 | 42.56 | 42.60 | 9,985,338 | +0.07(+0.17%) |
Jun 17, 2016 | 43.14 | 43.21 | 42.22 | 42.53 | 17,743,760 | -0.63(-1.46%) |
Jun 16, 2016 | 42.47 | 43.19 | 42.46 | 43.16 | 9,893,272 | +0.35(+0.83%) |
Jun 15, 2016 | 42.73 | 43.42 | 42.53 | 42.80 | 10,920,618 | +0.35(+0.83%) |
Jun 14, 2016 | 42.14 | 42.79 | 41.93 | 42.45 | 16,312,146 | -0.02(-0.05%) |
Jun 13, 2016 | 42.85 | 43.51 | 42.41 | 42.47 | 16,472,245 | -0.76(-1.75%) |
Jun 10, 2016 | 42.51 | 43.24 | 42.34 | 43.23 | 15,595,536 | +0.18(+0.41%) |
Jun 09, 2016 | 43.58 | 44.06 | 42.89 | 43.05 | 16,232,484 | -0.69(-1.59%) |
Jun 08, 2016 | 44.09 | 44.15 | 43.49 | 43.75 | 18,587,944 | -0.97(-2.17%) |
Jun 07, 2016 | 44.36 | 45.07 | 44.15 | 44.72 | 15,493,605 | +0.20(+0.45%) |
Jun 06, 2016 | 44.03 | 44.64 | 43.85 | 44.52 | 23,146,206 | -1.55(-3.35%) |
Jun 03, 2016 | 45.89 | 46.33 | 45.18 | 46.06 | 14,987,780 | -0.06(-0.14%) |
Jun 02, 2016 | 44.55 | 46.17 | 44.53 | 46.13 | 16,407,695 | +1.60(+3.60%) |