Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.80 | 45.06 | 44.73 | 44.90 | 1,308,335 | -0.00(-0.01%) |
Aug 30, 2016 | 45.16 | 45.16 | 44.81 | 44.90 | 614,868 | -0.26(-0.57%) |
Aug 29, 2016 | 44.87 | 45.17 | 44.86 | 45.16 | 896,503 | +0.41(+0.91%) |
Aug 26, 2016 | 45.06 | 45.34 | 44.55 | 44.76 | 892,236 | -0.27(-0.59%) |
Aug 25, 2016 | 44.78 | 45.16 | 44.67 | 45.02 | 1,095,030 | +0.24(+0.54%) |
Aug 24, 2016 | 44.96 | 45.03 | 44.43 | 44.78 | 1,282,211 | -0.25(-0.56%) |
Aug 23, 2016 | 45.13 | 45.24 | 45.02 | 45.03 | 955,429 | -0.06(-0.13%) |
Aug 22, 2016 | 44.87 | 45.11 | 44.79 | 45.09 | 1,342,787 | +0.19(+0.43%) |
Aug 19, 2016 | 44.98 | 45.11 | 44.65 | 44.90 | 1,377,934 | -0.23(-0.52%) |
Aug 18, 2016 | 44.84 | 45.16 | 44.66 | 45.13 | 1,250,159 | +0.32(+0.71%) |
Aug 17, 2016 | 44.84 | 44.94 | 44.46 | 44.81 | 1,808,943 | -0.03(-0.06%) |
Aug 16, 2016 | 45.01 | 45.22 | 44.82 | 44.84 | 1,801,122 | -0.33(-0.74%) |
Aug 15, 2016 | 45.39 | 45.54 | 45.16 | 45.18 | 918,692 | -0.20(-0.45%) |
Aug 12, 2016 | 45.37 | 45.44 | 45.20 | 45.38 | 967,922 | +0.07(+0.16%) |
Aug 11, 2016 | 45.90 | 46.11 | 45.17 | 45.31 | 1,325,854 | -0.33(-0.73%) |
Aug 10, 2016 | 45.34 | 45.72 | 45.25 | 45.64 | 1,059,024 | +0.21(+0.46%) |
Aug 09, 2016 | 45.05 | 45.55 | 44.84 | 45.43 | 1,372,895 | +0.40(+0.88%) |
Aug 08, 2016 | 45.21 | 45.24 | 44.81 | 45.04 | 1,767,512 | -0.20(-0.45%) |
Aug 05, 2016 | 45.58 | 45.78 | 45.01 | 45.24 | 1,743,476 | -0.30(-0.65%) |
Aug 04, 2016 | 44.29 | 45.70 | 43.97 | 45.53 | 2,078,781 | +1.60(+3.65%) |
Aug 03, 2016 | 44.30 | 44.30 | 43.66 | 43.93 | 1,503,053 | -0.25(-0.56%) |
Aug 02, 2016 | 44.55 | 44.72 | 44.12 | 44.18 | 1,255,049 | -0.46(-1.04%) |
Aug 01, 2016 | 44.26 | 44.75 | 44.10 | 44.64 | 1,377,597 | +0.43(+0.98%) |
Jul 29, 2016 | 44.27 | 44.53 | 44.05 | 44.21 | 2,088,749 | -0.12(-0.27%) |
Jul 28, 2016 | 44.01 | 44.42 | 43.88 | 44.33 | 1,000,158 | +0.34(+0.78%) |
Jul 27, 2016 | 44.46 | 44.46 | 43.68 | 43.99 | 1,514,699 | -0.49(-1.10%) |
Jul 26, 2016 | 45.22 | 45.35 | 44.46 | 44.48 | 1,091,979 | -0.68(-1.51%) |
Jul 25, 2016 | 45.11 | 45.17 | 44.90 | 45.17 | 763,043 | +0.03(+0.07%) |
Jul 22, 2016 | 44.80 | 45.15 | 44.48 | 45.13 | 916,960 | +0.40(+0.90%) |
Jul 21, 2016 | 44.83 | 44.88 | 44.49 | 44.73 | 988,005 | -0.10(-0.22%) |
Jul 20, 2016 | 45.31 | 45.45 | 44.78 | 44.83 | 1,114,178 | -0.49(-1.09%) |
Jul 19, 2016 | 44.97 | 45.33 | 44.86 | 45.33 | 1,052,185 | +0.40(+0.88%) |
Jul 18, 2016 | 45.26 | 45.33 | 44.75 | 44.93 | 1,323,228 | -0.20(-0.45%) |
Jul 15, 2016 | 45.11 | 45.34 | 45.02 | 45.13 | 984,297 | +0.15(+0.33%) |
Jul 14, 2016 | 45.24 | 45.48 | 44.89 | 44.99 | 982,306 | -0.01(-0.02%) |
Jul 13, 2016 | 44.93 | 45.26 | 44.71 | 44.99 | 1,277,294 | +0.18(+0.41%) |
Jul 12, 2016 | 45.72 | 45.88 | 44.76 | 44.81 | 1,541,075 | -0.95(-2.08%) |
Jul 11, 2016 | 45.69 | 45.80 | 45.17 | 45.76 | 1,470,434 | +0.18(+0.38%) |
Jul 08, 2016 | 45.52 | 45.64 | 45.15 | 45.59 | 2,159,448 | +0.29(+0.64%) |
Jul 07, 2016 | 45.65 | 45.74 | 45.20 | 45.30 | 1,668,769 | -0.29(-0.64%) |
Jul 06, 2016 | 46.48 | 46.53 | 45.49 | 45.59 | 2,418,078 | -0.91(-1.96%) |
Jul 05, 2016 | 46.09 | 47.05 | 46.09 | 46.51 | 1,801,807 | +0.46(+1.01%) |
Jul 01, 2016 | 46.30 | 46.04 | 46.04 | 46.04 | 2,080,279 | -0.26(-0.56%) |
Jun 30, 2016 | 45.14 | 46.30 | 45.05 | 46.30 | 1,994,759 | +1.34(+2.97%) |
Jun 29, 2016 | 45.06 | 45.45 | 44.63 | 44.97 | 1,235,512 | -0.03(-0.06%) |
Jun 28, 2016 | 44.49 | 45.00 | 44.13 | 44.99 | 1,555,511 | +0.56(+1.26%) |
Jun 27, 2016 | 44.01 | 44.72 | 43.93 | 44.44 | 2,336,614 | +0.25(+0.57%) |
Jun 24, 2016 | 44.42 | 45.17 | 44.06 | 44.18 | 2,133,750 | -1.05(-2.32%) |
Jun 23, 2016 | 45.21 | 45.43 | 44.94 | 45.23 | 887,449 | +0.12(+0.27%) |
Jun 22, 2016 | 44.94 | 45.16 | 44.84 | 45.11 | 1,215,743 | +0.26(+0.57%) |
Jun 21, 2016 | 44.79 | 44.99 | 44.55 | 44.86 | 1,027,493 | +0.19(+0.43%) |
Jun 20, 2016 | 44.72 | 44.90 | 44.47 | 44.66 | 1,041,766 | +0.30(+0.68%) |
Jun 17, 2016 | 44.69 | 44.69 | 44.01 | 44.36 | 2,253,016 | -0.37(-0.84%) |
Jun 16, 2016 | 44.49 | 44.83 | 44.27 | 44.73 | 1,633,187 | +0.23(+0.51%) |
Jun 15, 2016 | 45.00 | 45.00 | 44.44 | 44.51 | 1,058,642 | -0.36(-0.79%) |
Jun 14, 2016 | 44.57 | 44.95 | 44.25 | 44.86 | 1,047,587 | +0.25(+0.55%) |
Jun 13, 2016 | 44.95 | 45.16 | 44.56 | 44.62 | 1,449,151 | -0.33(-0.74%) |
Jun 10, 2016 | 44.85 | 45.08 | 44.57 | 44.95 | 1,478,871 | +0.02(+0.05%) |
Jun 09, 2016 | 44.54 | 44.95 | 44.46 | 44.93 | 1,373,973 | +0.43(+0.97%) |
Jun 08, 2016 | 44.50 | 44.62 | 44.32 | 44.49 | 2,069,435 | -0.12(-0.26%) |
Jun 07, 2016 | 44.47 | 44.67 | 44.31 | 44.61 | 1,377,263 | +0.23(+0.53%) |
Jun 06, 2016 | 44.46 | 44.78 | 44.25 | 44.38 | 1,291,346 | -0.12(-0.27%) |
Jun 03, 2016 | 44.64 | 44.81 | 44.35 | 44.50 | 1,459,146 | -0.16(-0.35%) |
Jun 02, 2016 | 44.53 | 44.67 | 44.22 | 44.66 | 1,234,750 | +0.13(+0.29%) |