Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.81 | 48.97 | 48.53 | 48.92 | 7,448,328 | +0.16(+0.32%) |
Aug 30, 2016 | 48.59 | 48.85 | 48.42 | 48.76 | 5,159,385 | +0.17(+0.35%) |
Aug 29, 2016 | 48.36 | 48.85 | 48.36 | 48.59 | 4,495,845 | +0.34(+0.69%) |
Aug 26, 2016 | 48.38 | 48.65 | 47.99 | 48.26 | 4,832,507 | +0.07(+0.14%) |
Aug 25, 2016 | 48.04 | 48.44 | 48.02 | 48.19 | 4,988,108 | +0.02(+0.05%) |
Aug 24, 2016 | 48.25 | 48.53 | 48.08 | 48.17 | 4,733,948 | -0.09(-0.19%) |
Aug 23, 2016 | 48.44 | 48.53 | 48.23 | 48.26 | 4,956,348 | +0.02(+0.05%) |
Aug 22, 2016 | 48.17 | 48.32 | 47.99 | 48.23 | 4,395,645 | +0.11(+0.22%) |
Aug 19, 2016 | 48.08 | 48.22 | 47.79 | 48.13 | 4,748,877 | -0.10(-0.20%) |
Aug 18, 2016 | 48.33 | 48.53 | 48.08 | 48.22 | 4,595,163 | -0.04(-0.08%) |
Aug 17, 2016 | 48.45 | 48.57 | 48.19 | 48.26 | 5,070,840 | -0.23(-0.47%) |
Aug 16, 2016 | 48.22 | 48.70 | 48.04 | 48.49 | 4,692,513 | +0.07(+0.15%) |
Aug 15, 2016 | 48.26 | 48.52 | 48.20 | 48.42 | 4,226,861 | +0.30(+0.63%) |
Aug 12, 2016 | 48.11 | 48.22 | 48.01 | 48.12 | 3,225,266 | -0.27(-0.56%) |
Aug 11, 2016 | 48.40 | 48.69 | 48.35 | 48.39 | 4,212,703 | +0.15(+0.31%) |
Aug 10, 2016 | 48.46 | 48.58 | 48.17 | 48.24 | 4,358,069 | -0.22(-0.46%) |
Aug 09, 2016 | 48.48 | 48.69 | 48.32 | 48.46 | 4,461,603 | -0.10(-0.20%) |
Aug 08, 2016 | 48.59 | 48.90 | 48.47 | 48.56 | 6,583,958 | +0.24(+0.49%) |
Aug 05, 2016 | 47.63 | 48.37 | 47.52 | 48.32 | 7,291,708 | +1.22(+2.59%) |
Aug 04, 2016 | 47.50 | 47.63 | 47.08 | 47.10 | 10,099,157 | -0.40(-0.84%) |
Aug 03, 2016 | 46.53 | 47.61 | 46.44 | 47.50 | 18,932,826 | +3.24(+7.31%) |
Aug 02, 2016 | 44.31 | 44.47 | 44.09 | 44.27 | 7,409,571 | -0.06(-0.13%) |
Aug 01, 2016 | 44.53 | 44.78 | 44.27 | 44.32 | 7,514,205 | -0.19(-0.42%) |
Jul 29, 2016 | 44.50 | 44.68 | 44.29 | 44.51 | 7,261,716 | -0.29(-0.64%) |
Jul 28, 2016 | 44.49 | 44.89 | 44.43 | 44.80 | 4,042,651 | +0.14(+0.31%) |
Jul 27, 2016 | 44.65 | 44.82 | 44.49 | 44.66 | 5,850,999 | -0.06(-0.13%) |
Jul 26, 2016 | 44.69 | 44.90 | 44.47 | 44.72 | 3,619,204 | +0.02(+0.05%) |
Jul 25, 2016 | 44.66 | 44.76 | 44.47 | 44.69 | 4,154,060 | +0.03(+0.07%) |
Jul 22, 2016 | 44.49 | 44.70 | 44.43 | 44.66 | 3,553,091 | +0.27(+0.61%) |
Jul 21, 2016 | 44.56 | 44.68 | 44.31 | 44.39 | 5,089,047 | -0.23(-0.51%) |
Jul 20, 2016 | 44.63 | 44.87 | 44.41 | 44.62 | 4,501,553 | +0.09(+0.20%) |
Jul 19, 2016 | 44.38 | 44.58 | 44.24 | 44.53 | 4,284,794 | -0.08(-0.18%) |
Jul 18, 2016 | 44.42 | 44.79 | 44.36 | 44.61 | 4,793,165 | +0.10(+0.22%) |
Jul 15, 2016 | 44.66 | 44.76 | 44.29 | 44.51 | 5,741,048 | +0.03(+0.07%) |
Jul 14, 2016 | 44.50 | 44.72 | 44.23 | 44.48 | 6,867,097 | +0.48(+1.10%) |
Jul 13, 2016 | 44.17 | 44.27 | 43.72 | 44.00 | 5,377,368 | -0.04(-0.09%) |
Jul 12, 2016 | 43.88 | 44.38 | 43.86 | 44.04 | 9,735,890 | +0.47(+1.07%) |
Jul 11, 2016 | 43.56 | 43.72 | 43.31 | 43.57 | 6,447,895 | +0.23(+0.53%) |
Jul 08, 2016 | 42.99 | 43.39 | 42.37 | 43.34 | 8,021,547 | +0.97(+2.30%) |
Jul 07, 2016 | 42.15 | 42.64 | 41.96 | 42.37 | 9,323,136 | +0.46(+1.09%) |
Jul 06, 2016 | 41.65 | 41.94 | 41.05 | 41.91 | 10,175,798 | +0.04(+0.10%) |
Jul 05, 2016 | 42.82 | 42.88 | 41.72 | 41.87 | 11,468,306 | -1.36(-3.14%) |
Jul 01, 2016 | 43.05 | 43.23 | 43.23 | 43.23 | 7,549,724 | -0.02(-0.04%) |
Jun 30, 2016 | 42.44 | 43.27 | 42.11 | 43.24 | 12,808,352 | +1.17(+2.78%) |
Jun 29, 2016 | 41.23 | 42.09 | 41.00 | 42.08 | 10,480,858 | +1.34(+3.29%) |
Jun 28, 2016 | 40.76 | 40.78 | 39.90 | 40.73 | 12,038,856 | +0.84(+2.11%) |
Jun 27, 2016 | 40.82 | 40.88 | 39.58 | 39.89 | 15,068,308 | -1.58(-3.81%) |
Jun 24, 2016 | 42.57 | 43.11 | 41.40 | 41.47 | 18,234,408 | -3.26(-7.29%) |
Jun 23, 2016 | 44.32 | 44.73 | 44.32 | 44.73 | 5,239,352 | +0.84(+1.92%) |
Jun 22, 2016 | 44.10 | 44.40 | 43.87 | 43.89 | 5,849,810 | -0.09(-0.20%) |
Jun 21, 2016 | 44.18 | 44.20 | 43.79 | 43.98 | 6,583,237 | +0.05(+0.11%) |
Jun 20, 2016 | 44.27 | 44.54 | 43.90 | 43.93 | 6,370,610 | +0.25(+0.58%) |
Jun 17, 2016 | 43.85 | 43.91 | 43.46 | 43.68 | 11,692,087 | -0.17(-0.39%) |
Jun 16, 2016 | 43.46 | 43.90 | 43.13 | 43.85 | 7,805,311 | +0.05(+0.11%) |
Jun 15, 2016 | 44.36 | 44.49 | 43.76 | 43.80 | 8,331,396 | -0.34(-0.78%) |
Jun 14, 2016 | 44.39 | 44.50 | 43.78 | 44.14 | 10,264,453 | -0.34(-0.75%) |
Jun 13, 2016 | 44.65 | 45.08 | 44.45 | 44.48 | 6,669,232 | -0.48(-1.07%) |
Jun 10, 2016 | 45.38 | 45.48 | 44.81 | 44.96 | 9,913,141 | -0.91(-1.98%) |
Jun 09, 2016 | 46.04 | 46.12 | 45.78 | 45.87 | 8,911,918 | -0.41(-0.88%) |
Jun 08, 2016 | 46.39 | 46.62 | 46.21 | 46.28 | 7,052,903 | -0.11(-0.25%) |
Jun 07, 2016 | 46.60 | 46.81 | 46.38 | 46.39 | 6,365,996 | -0.19(-0.40%) |
Jun 06, 2016 | 46.32 | 46.83 | 46.32 | 46.58 | 7,061,518 | +0.02(+0.05%) |
Jun 03, 2016 | 46.41 | 46.77 | 46.09 | 46.55 | 7,826,888 | -0.47(-1.00%) |
Jun 02, 2016 | 46.93 | 47.07 | 46.66 | 47.03 | 7,743,415 | +0.08(+0.17%) |