Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.62 | 47.65 | 47.12 | 47.40 | 11,736,556 | +0.06(+0.13%) |
Aug 30, 2016 | 47.53 | 47.58 | 47.19 | 47.34 | 8,183,419 | -0.23(-0.48%) |
Aug 29, 2016 | 47.50 | 47.78 | 47.29 | 47.57 | 7,385,634 | +0.12(+0.25%) |
Aug 26, 2016 | 47.17 | 47.55 | 46.94 | 47.45 | 10,323,678 | +0.40(+0.85%) |
Aug 25, 2016 | 47.46 | 47.64 | 47.01 | 47.05 | 10,527,519 | -0.31(-0.65%) |
Aug 24, 2016 | 48.01 | 48.15 | 47.19 | 47.36 | 9,911,843 | -0.64(-1.34%) |
Aug 23, 2016 | 48.10 | 48.23 | 47.84 | 48.00 | 7,680,491 | +0.02(+0.05%) |
Aug 22, 2016 | 47.75 | 48.04 | 47.62 | 47.98 | 8,539,990 | +0.14(+0.30%) |
Aug 19, 2016 | 47.70 | 47.89 | 47.46 | 47.83 | 11,232,649 | -0.20(-0.42%) |
Aug 18, 2016 | 47.62 | 48.04 | 47.62 | 48.04 | 9,174,929 | +0.26(+0.54%) |
Aug 17, 2016 | 47.58 | 47.89 | 47.26 | 47.78 | 10,956,460 | +0.19(+0.40%) |
Aug 16, 2016 | 47.56 | 47.80 | 47.44 | 47.59 | 7,523,798 | -0.21(-0.44%) |
Aug 15, 2016 | 47.83 | 48.13 | 47.72 | 47.80 | 8,808,673 | -0.02(-0.05%) |
Aug 12, 2016 | 47.67 | 47.90 | 47.51 | 47.83 | 8,271,167 | -0.21(-0.44%) |
Aug 11, 2016 | 47.27 | 48.11 | 47.17 | 48.04 | 13,728,175 | +0.75(+1.58%) |
Aug 10, 2016 | 46.87 | 47.64 | 46.86 | 47.29 | 11,703,299 | +0.11(+0.24%) |
Aug 09, 2016 | 47.46 | 47.67 | 47.13 | 47.18 | 16,205,581 | -0.28(-0.59%) |
Aug 08, 2016 | 47.30 | 47.58 | 46.77 | 47.46 | 33,174,916 | -0.75(-1.57%) |
Aug 05, 2016 | 43.67 | 48.32 | 45.86 | 48.21 | 96,531,464 | +4.54(+10.41%) |
Aug 04, 2016 | 43.59 | 43.96 | 43.59 | 43.67 | 7,340,177 | +0.14(+0.33%) |
Aug 03, 2016 | 43.92 | 44.01 | 43.17 | 43.52 | 12,765,602 | -0.51(-1.17%) |
Aug 02, 2016 | 44.30 | 44.34 | 43.98 | 44.04 | 9,042,070 | -0.25(-0.56%) |
Aug 01, 2016 | 44.41 | 44.54 | 44.16 | 44.29 | 11,750,754 | +0.00(+0.00%) |
Jul 29, 2016 | 44.55 | 44.69 | 43.99 | 44.29 | 11,247,482 | +0.17(+0.39%) |
Jul 28, 2016 | 44.18 | 44.23 | 43.87 | 44.11 | 9,655,732 | -0.13(-0.29%) |
Jul 27, 2016 | 44.08 | 44.33 | 43.73 | 44.24 | 10,449,499 | +0.18(+0.41%) |
Jul 26, 2016 | 44.32 | 44.40 | 43.89 | 44.06 | 9,471,899 | -0.15(-0.34%) |
Jul 25, 2016 | 44.26 | 44.26 | 43.77 | 44.21 | 10,646,088 | -0.20(-0.44%) |
Jul 22, 2016 | 44.53 | 44.60 | 44.20 | 44.41 | 8,304,547 | +0.02(+0.05%) |
Jul 21, 2016 | 44.54 | 44.62 | 44.21 | 44.38 | 8,116,154 | +0.00(+0.00%) |
Jul 20, 2016 | 44.54 | 44.63 | 44.36 | 44.38 | 8,577,768 | +0.10(+0.22%) |
Jul 19, 2016 | 44.60 | 44.92 | 44.21 | 44.29 | 11,764,208 | -0.27(-0.61%) |
Jul 18, 2016 | 44.54 | 44.91 | 44.33 | 44.56 | 11,615,633 | -0.46(-1.02%) |
Jul 15, 2016 | 45.15 | 45.24 | 44.73 | 45.02 | 10,812,293 | -0.02(-0.03%) |
Jul 14, 2016 | 45.20 | 45.24 | 44.90 | 45.03 | 9,729,683 | +0.08(+0.17%) |
Jul 13, 2016 | 45.13 | 45.26 | 44.90 | 44.96 | 8,998,245 | -0.04(-0.08%) |
Jul 12, 2016 | 44.75 | 45.14 | 44.60 | 44.99 | 11,128,316 | +0.20(+0.44%) |
Jul 11, 2016 | 44.74 | 45.11 | 44.69 | 44.80 | 9,718,106 | -0.01(-0.02%) |
Jul 08, 2016 | 44.53 | 44.97 | 44.38 | 44.81 | 12,556,442 | +0.43(+0.97%) |
Jul 07, 2016 | 44.46 | 44.56 | 44.01 | 44.38 | 12,387,514 | -0.29(-0.64%) |
Jul 06, 2016 | 43.99 | 44.75 | 43.84 | 44.66 | 18,978,390 | +0.88(+2.00%) |
Jul 05, 2016 | 43.62 | 43.92 | 43.62 | 43.79 | 9,794,220 | +0.05(+0.10%) |
Jul 01, 2016 | 43.44 | 43.74 | 43.74 | 43.74 | 10,422,341 | +0.25(+0.57%) |
Jun 30, 2016 | 43.15 | 43.55 | 42.96 | 43.49 | 12,289,165 | +0.42(+0.98%) |
Jun 29, 2016 | 42.38 | 43.14 | 42.26 | 43.07 | 12,999,295 | +1.11(+2.64%) |
Jun 28, 2016 | 41.85 | 42.03 | 41.61 | 41.96 | 16,901,860 | +0.20(+0.49%) |
Jun 27, 2016 | 41.89 | 42.04 | 41.60 | 41.76 | 17,596,700 | -0.43(-1.02%) |
Jun 24, 2016 | 42.31 | 43.08 | 42.10 | 42.19 | 22,860,668 | -1.36(-3.12%) |
Jun 23, 2016 | 43.39 | 43.55 | 43.11 | 43.55 | 9,228,996 | +0.48(+1.12%) |
Jun 22, 2016 | 42.38 | 43.24 | 42.35 | 43.06 | 16,527,683 | +0.60(+1.40%) |
Jun 21, 2016 | 42.68 | 42.78 | 42.46 | 42.47 | 8,481,397 | +0.08(+0.20%) |
Jun 20, 2016 | 42.53 | 42.73 | 42.37 | 42.38 | 11,522,315 | +0.19(+0.45%) |
Jun 17, 2016 | 43.36 | 43.36 | 42.05 | 42.19 | 23,159,816 | -1.22(-2.80%) |
Jun 16, 2016 | 43.02 | 43.54 | 42.38 | 43.41 | 29,209,862 | +1.06(+2.51%) |
Jun 15, 2016 | 42.59 | 42.67 | 42.24 | 42.34 | 10,131,542 | -0.12(-0.28%) |
Jun 14, 2016 | 42.10 | 42.51 | 41.99 | 42.47 | 11,383,844 | +0.11(+0.25%) |
Jun 13, 2016 | 42.41 | 42.79 | 42.34 | 42.36 | 8,218,902 | -0.18(-0.43%) |
Jun 10, 2016 | 42.55 | 42.74 | 42.36 | 42.54 | 12,728,764 | -0.28(-0.65%) |
Jun 09, 2016 | 43.07 | 43.30 | 42.63 | 42.82 | 12,322,755 | -0.33(-0.76%) |
Jun 08, 2016 | 42.66 | 43.33 | 42.66 | 43.15 | 10,403,006 | +0.46(+1.09%) |
Jun 07, 2016 | 42.83 | 43.01 | 42.62 | 42.68 | 8,349,415 | -0.13(-0.30%) |
Jun 06, 2016 | 42.43 | 42.96 | 42.42 | 42.81 | 9,219,073 | +0.40(+0.94%) |
Jun 03, 2016 | 42.56 | 42.65 | 42.14 | 42.41 | 7,260,517 | -0.13(-0.32%) |
Jun 02, 2016 | 42.26 | 42.58 | 42.20 | 42.55 | 9,742,459 | +0.37(+0.87%) |