Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.35 | 52.43 | 52.08 | 52.26 | 1,913,011 | -0.12(-0.22%) |
Aug 30, 2016 | 52.51 | 52.58 | 52.28 | 52.38 | 1,316,127 | -0.11(-0.20%) |
Aug 29, 2016 | 52.17 | 52.49 | 52.17 | 52.48 | 588,268 | +0.18(+0.35%) |
Aug 26, 2016 | 52.77 | 53.18 | 52.10 | 52.30 | 1,704,734 | -0.34(-0.64%) |
Aug 25, 2016 | 52.67 | 52.78 | 52.60 | 52.64 | 815,428 | -0.23(-0.44%) |
Aug 24, 2016 | 53.08 | 53.08 | 52.81 | 52.87 | 1,422,349 | -0.12(-0.22%) |
Aug 23, 2016 | 53.12 | 53.20 | 52.96 | 52.98 | 1,811,955 | +0.24(+0.46%) |
Aug 22, 2016 | 52.51 | 52.79 | 52.46 | 52.74 | 1,439,531 | +0.08(+0.15%) |
Aug 19, 2016 | 52.49 | 52.70 | 52.39 | 52.66 | 1,184,935 | -0.40(-0.76%) |
Aug 18, 2016 | 52.82 | 53.08 | 52.78 | 53.07 | 1,324,259 | +0.26(+0.49%) |
Aug 17, 2016 | 52.69 | 52.94 | 52.46 | 52.81 | 948,387 | +0.00(+0.00%) |
Aug 16, 2016 | 52.89 | 52.99 | 52.78 | 52.81 | 1,799,471 | -0.12(-0.22%) |
Aug 15, 2016 | 52.92 | 53.05 | 52.90 | 52.92 | 989,498 | +0.19(+0.37%) |
Aug 12, 2016 | 52.88 | 52.95 | 52.68 | 52.73 | 3,323,085 | -0.13(-0.24%) |
Aug 11, 2016 | 52.73 | 52.97 | 52.68 | 52.86 | 1,200,475 | +0.39(+0.75%) |
Aug 10, 2016 | 52.64 | 52.66 | 52.44 | 52.46 | 1,843,347 | +0.18(+0.35%) |
Aug 09, 2016 | 52.07 | 52.42 | 52.07 | 52.28 | 1,106,126 | +0.41(+0.80%) |
Aug 08, 2016 | 51.85 | 51.89 | 51.79 | 51.87 | 1,466,783 | +0.11(+0.20%) |
Aug 05, 2016 | 51.59 | 51.80 | 51.54 | 51.76 | 1,292,107 | +0.19(+0.37%) |
Aug 04, 2016 | 51.45 | 51.58 | 51.34 | 51.57 | 1,327,195 | +0.30(+0.58%) |
Aug 03, 2016 | 51.09 | 51.28 | 51.03 | 51.27 | 1,604,407 | -0.20(-0.39%) |
Aug 02, 2016 | 51.65 | 51.65 | 51.29 | 51.47 | 1,520,968 | -0.21(-0.41%) |
Aug 01, 2016 | 51.89 | 51.99 | 51.65 | 51.68 | 4,905,262 | -0.38(-0.72%) |
Jul 29, 2016 | 51.86 | 52.13 | 51.75 | 52.06 | 2,352,807 | +0.64(+1.24%) |
Jul 28, 2016 | 51.40 | 51.50 | 51.17 | 51.42 | 1,066,395 | -0.02(-0.04%) |
Jul 27, 2016 | 51.50 | 51.57 | 51.04 | 51.44 | 1,307,387 | +0.25(+0.49%) |
Jul 26, 2016 | 51.21 | 51.35 | 51.01 | 51.19 | 1,537,560 | +0.21(+0.42%) |
Jul 25, 2016 | 51.09 | 51.10 | 50.85 | 50.98 | 1,025,203 | -0.02(-0.04%) |
Jul 22, 2016 | 51.08 | 51.08 | 50.88 | 51.00 | 1,327,457 | +0.05(+0.09%) |
Jul 21, 2016 | 50.94 | 51.15 | 50.84 | 50.95 | 1,549,518 | -0.16(-0.32%) |
Jul 20, 2016 | 51.07 | 51.20 | 50.93 | 51.11 | 1,389,111 | +0.43(+0.85%) |
Jul 19, 2016 | 50.74 | 50.80 | 50.56 | 50.68 | 1,899,105 | -0.39(-0.75%) |
Jul 18, 2016 | 50.99 | 51.22 | 50.88 | 51.07 | 1,201,528 | +0.13(+0.25%) |
Jul 15, 2016 | 51.08 | 51.09 | 50.83 | 50.94 | 2,962,281 | -0.30(-0.58%) |
Jul 14, 2016 | 51.29 | 51.37 | 51.16 | 51.24 | 1,130,792 | +0.42(+0.83%) |
Jul 13, 2016 | 51.03 | 51.09 | 50.75 | 50.82 | 1,891,212 | -0.04(-0.08%) |
Jul 12, 2016 | 50.93 | 51.09 | 50.82 | 50.85 | 2,882,294 | +0.65(+1.30%) |
Jul 11, 2016 | 50.10 | 50.40 | 50.10 | 50.20 | 2,612,351 | +0.73(+1.48%) |
Jul 08, 2016 | 49.29 | 49.53 | 48.74 | 49.47 | 1,990,652 | +0.73(+1.50%) |
Jul 07, 2016 | 49.01 | 49.14 | 48.56 | 48.74 | 2,218,783 | -0.13(-0.28%) |
Jul 06, 2016 | 48.43 | 48.89 | 48.11 | 48.87 | 2,721,787 | -0.05(-0.10%) |
Jul 05, 2016 | 49.37 | 49.40 | 48.81 | 48.92 | 3,024,207 | -1.11(-2.21%) |
Jul 01, 2016 | 50.04 | 50.03 | 50.03 | 50.03 | 2,689,199 | +0.06(+0.12%) |
Jun 30, 2016 | 49.30 | 49.98 | 49.21 | 49.97 | 7,352,952 | +0.73(+1.49%) |
Jun 29, 2016 | 49.09 | 49.40 | 48.99 | 49.24 | 2,732,184 | +0.85(+1.75%) |
Jun 28, 2016 | 48.24 | 48.39 | 47.81 | 48.39 | 3,694,155 | +1.29(+2.74%) |
Jun 27, 2016 | 47.42 | 47.42 | 46.54 | 47.10 | 5,133,118 | -0.98(-2.04%) |
Jun 24, 2016 | 48.28 | 49.32 | 48.08 | 48.08 | 5,562,326 | -4.54(-8.62%) |
Jun 23, 2016 | 52.30 | 52.67 | 51.92 | 52.62 | 2,887,709 | +1.41(+2.75%) |
Jun 22, 2016 | 51.47 | 51.66 | 51.20 | 51.21 | 3,979,354 | -0.06(-0.12%) |
Jun 21, 2016 | 51.30 | 51.64 | 51.07 | 51.27 | 2,297,563 | +0.41(+0.80%) |
Jun 20, 2016 | 51.15 | 51.26 | 50.87 | 50.87 | 2,360,343 | +1.19(+2.40%) |
Jun 17, 2016 | 49.39 | 49.76 | 49.11 | 49.67 | 2,190,295 | +0.49(+1.00%) |
Jun 16, 2016 | 48.41 | 49.19 | 48.05 | 49.18 | 2,489,674 | +0.05(+0.10%) |
Jun 15, 2016 | 49.21 | 49.38 | 49.01 | 49.14 | 2,825,494 | +0.33(+0.68%) |
Jun 14, 2016 | 49.01 | 49.13 | 48.54 | 48.81 | 3,191,613 | -0.75(-1.51%) |
Jun 13, 2016 | 49.64 | 50.02 | 49.43 | 49.55 | 2,319,696 | -0.76(-1.50%) |
Jun 10, 2016 | 50.73 | 50.77 | 50.15 | 50.31 | 2,122,644 | -1.45(-2.79%) |
Jun 09, 2016 | 51.79 | 51.91 | 51.62 | 51.75 | 2,796,658 | -0.65(-1.24%) |
Jun 08, 2016 | 52.46 | 52.53 | 52.35 | 52.41 | 1,394,587 | +0.14(+0.27%) |
Jun 07, 2016 | 52.32 | 52.42 | 52.25 | 52.27 | 1,348,918 | +0.36(+0.69%) |
Jun 06, 2016 | 51.80 | 52.03 | 51.75 | 51.91 | 1,795,489 | +0.27(+0.53%) |
Jun 03, 2016 | 51.42 | 51.63 | 51.22 | 51.63 | 2,442,842 | +0.35(+0.68%) |
Jun 02, 2016 | 51.04 | 51.28 | 50.92 | 51.28 | 2,189,222 | +0.05(+0.09%) |