Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.06 | 48.48 | 47.82 | 48.41 | 3,638,569 | +0.33(+0.69%) |
Aug 30, 2016 | 48.01 | 48.22 | 47.71 | 48.07 | 3,038,947 | -0.01(-0.02%) |
Aug 29, 2016 | 48.08 | 48.27 | 47.76 | 48.08 | 2,502,639 | +0.00(+0.00%) |
Aug 26, 2016 | 47.99 | 48.46 | 47.81 | 48.08 | 2,857,805 | +0.27(+0.57%) |
Aug 25, 2016 | 47.95 | 48.34 | 47.70 | 47.81 | 3,081,846 | -0.15(-0.32%) |
Aug 24, 2016 | 48.56 | 48.71 | 47.89 | 47.96 | 3,444,444 | -0.59(-1.21%) |
Aug 23, 2016 | 48.68 | 48.92 | 48.53 | 48.55 | 3,714,635 | +0.02(+0.04%) |
Aug 22, 2016 | 49.26 | 49.51 | 48.41 | 48.53 | 5,592,959 | -1.24(-2.49%) |
Aug 19, 2016 | 49.31 | 49.84 | 49.31 | 49.77 | 2,865,362 | +0.24(+0.48%) |
Aug 18, 2016 | 49.64 | 49.86 | 49.34 | 49.53 | 1,945,107 | -0.01(-0.02%) |
Aug 17, 2016 | 49.54 | 49.61 | 48.96 | 49.54 | 3,196,160 | +0.20(+0.40%) |
Aug 16, 2016 | 49.41 | 49.69 | 49.20 | 49.34 | 2,847,044 | -0.27(-0.55%) |
Aug 15, 2016 | 49.41 | 49.71 | 49.33 | 49.62 | 2,407,746 | +0.38(+0.77%) |
Aug 12, 2016 | 49.19 | 49.35 | 48.97 | 49.24 | 2,090,926 | -0.09(-0.17%) |
Aug 11, 2016 | 49.15 | 49.41 | 48.91 | 49.32 | 3,227,077 | +0.25(+0.50%) |
Aug 10, 2016 | 48.09 | 49.26 | 47.94 | 49.08 | 5,369,337 | +0.83(+1.73%) |
Aug 09, 2016 | 48.15 | 48.29 | 47.97 | 48.24 | 3,871,316 | +0.12(+0.26%) |
Aug 08, 2016 | 48.33 | 48.37 | 47.81 | 48.12 | 5,462,706 | -0.27(-0.57%) |
Aug 05, 2016 | 49.01 | 49.01 | 48.33 | 48.40 | 4,457,087 | -0.30(-0.62%) |
Aug 04, 2016 | 48.81 | 49.25 | 48.49 | 48.70 | 4,771,921 | +0.19(+0.39%) |
Aug 03, 2016 | 49.40 | 49.43 | 48.05 | 48.51 | 5,727,476 | +1.41(+3.00%) |
Aug 02, 2016 | 47.57 | 47.60 | 46.69 | 47.10 | 5,805,288 | -0.64(-1.35%) |
Aug 01, 2016 | 47.81 | 48.06 | 47.71 | 47.74 | 3,922,268 | -0.07(-0.14%) |
Jul 29, 2016 | 47.35 | 47.91 | 47.33 | 47.81 | 3,700,108 | +0.39(+0.82%) |
Jul 28, 2016 | 47.22 | 47.52 | 46.96 | 47.42 | 3,011,684 | +0.20(+0.42%) |
Jul 27, 2016 | 47.29 | 47.42 | 47.01 | 47.22 | 4,149,027 | -0.07(-0.14%) |
Jul 26, 2016 | 47.36 | 47.41 | 47.06 | 47.29 | 2,726,337 | -0.07(-0.14%) |
Jul 25, 2016 | 47.54 | 47.59 | 47.10 | 47.35 | 2,167,991 | -0.26(-0.54%) |
Jul 22, 2016 | 47.52 | 47.70 | 47.24 | 47.61 | 1,380,940 | +0.11(+0.24%) |
Jul 21, 2016 | 47.56 | 47.73 | 47.37 | 47.50 | 1,817,573 | -0.10(-0.22%) |
Jul 20, 2016 | 46.91 | 47.69 | 46.85 | 47.60 | 2,671,701 | +0.83(+1.78%) |
Jul 19, 2016 | 46.89 | 47.12 | 46.42 | 46.77 | 2,434,032 | -0.33(-0.70%) |
Jul 18, 2016 | 47.07 | 47.56 | 46.97 | 47.10 | 2,910,661 | +0.04(+0.08%) |
Jul 15, 2016 | 47.44 | 47.62 | 46.91 | 47.06 | 2,205,362 | -0.28(-0.60%) |
Jul 14, 2016 | 47.00 | 47.42 | 46.77 | 47.34 | 2,764,099 | +0.75(+1.61%) |
Jul 13, 2016 | 46.48 | 46.68 | 46.36 | 46.60 | 2,717,706 | +0.30(+0.65%) |
Jul 12, 2016 | 45.97 | 46.34 | 45.68 | 46.29 | 1,925,649 | +0.55(+1.20%) |
Jul 11, 2016 | 46.02 | 46.11 | 45.73 | 45.74 | 2,123,623 | -0.20(-0.43%) |
Jul 08, 2016 | 45.32 | 46.05 | 45.17 | 45.94 | 3,010,749 | +0.77(+1.70%) |
Jul 07, 2016 | 45.56 | 45.63 | 44.96 | 45.17 | 2,468,204 | -0.38(-0.83%) |
Jul 06, 2016 | 44.72 | 45.60 | 44.53 | 45.55 | 3,643,792 | +0.56(+1.24%) |
Jul 05, 2016 | 44.69 | 45.12 | 44.37 | 44.99 | 2,803,220 | +0.05(+0.11%) |
Jul 01, 2016 | 44.99 | 44.95 | 44.95 | 44.95 | 2,120,109 | -0.01(-0.02%) |
Jun 30, 2016 | 44.70 | 45.02 | 44.49 | 44.96 | 3,978,768 | +0.21(+0.47%) |
Jun 29, 2016 | 44.41 | 44.88 | 44.22 | 44.75 | 3,804,490 | +0.78(+1.77%) |
Jun 28, 2016 | 43.48 | 43.97 | 43.27 | 43.97 | 3,830,510 | +1.04(+2.42%) |
Jun 27, 2016 | 43.77 | 44.03 | 42.80 | 42.93 | 5,339,438 | -1.03(-2.34%) |
Jun 24, 2016 | 43.70 | 44.77 | 43.65 | 43.97 | 6,795,507 | -1.31(-2.90%) |
Jun 23, 2016 | 45.00 | 45.28 | 44.84 | 45.28 | 2,424,150 | +0.54(+1.20%) |
Jun 22, 2016 | 44.58 | 45.17 | 44.27 | 44.74 | 2,793,186 | +0.04(+0.08%) |
Jun 21, 2016 | 44.55 | 44.77 | 44.12 | 44.70 | 2,854,979 | +0.36(+0.81%) |
Jun 20, 2016 | 44.44 | 44.72 | 44.27 | 44.34 | 2,691,139 | +0.44(+1.01%) |
Jun 17, 2016 | 44.63 | 44.67 | 43.90 | 43.90 | 4,242,075 | -0.78(-1.74%) |
Jun 16, 2016 | 44.43 | 44.77 | 44.01 | 44.67 | 2,503,914 | +0.04(+0.08%) |
Jun 15, 2016 | 44.61 | 45.10 | 44.61 | 44.64 | 3,721,491 | +0.03(+0.06%) |
Jun 14, 2016 | 43.51 | 44.65 | 43.45 | 44.61 | 4,490,817 | +0.95(+2.17%) |
Jun 13, 2016 | 44.59 | 44.73 | 43.62 | 43.66 | 2,993,687 | -1.13(-2.53%) |
Jun 10, 2016 | 44.75 | 45.00 | 44.38 | 44.80 | 4,632,421 | -0.71(-1.56%) |
Jun 09, 2016 | 45.71 | 46.02 | 45.30 | 45.51 | 2,244,666 | -0.29(-0.64%) |
Jun 08, 2016 | 45.72 | 45.92 | 45.57 | 45.80 | 1,933,059 | +0.09(+0.21%) |
Jun 07, 2016 | 45.45 | 45.87 | 45.30 | 45.70 | 2,573,998 | -0.06(-0.12%) |
Jun 06, 2016 | 45.31 | 45.77 | 45.21 | 45.76 | 2,122,721 | +0.45(+1.00%) |
Jun 03, 2016 | 45.46 | 45.48 | 44.83 | 45.31 | 2,419,375 | -0.19(-0.42%) |
Jun 02, 2016 | 45.27 | 45.54 | 45.05 | 45.50 | 1,852,440 | +0.26(+0.59%) |