Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.05 | 46.25 | 45.34 | 45.86 | 2,964,727 | -0.35(-0.75%) |
Aug 30, 2016 | 46.94 | 46.99 | 46.01 | 46.21 | 3,055,174 | -1.12(-2.37%) |
Aug 29, 2016 | 47.24 | 47.74 | 47.16 | 47.33 | 1,769,072 | +0.04(+0.08%) |
Aug 26, 2016 | 47.47 | 47.97 | 47.09 | 47.30 | 1,243,387 | -0.17(-0.36%) |
Aug 25, 2016 | 47.46 | 47.97 | 47.24 | 47.47 | 1,811,826 | -0.25(-0.53%) |
Aug 24, 2016 | 48.06 | 48.15 | 47.62 | 47.72 | 2,717,557 | -0.41(-0.86%) |
Aug 23, 2016 | 47.75 | 48.19 | 47.56 | 48.13 | 2,733,839 | +0.48(+1.01%) |
Aug 22, 2016 | 47.86 | 48.13 | 47.60 | 47.65 | 3,094,338 | -0.27(-0.57%) |
Aug 19, 2016 | 47.27 | 48.02 | 47.27 | 47.92 | 2,664,867 | +0.48(+1.01%) |
Aug 18, 2016 | 47.11 | 47.45 | 47.02 | 47.44 | 2,673,812 | +0.31(+0.66%) |
Aug 17, 2016 | 47.13 | 47.27 | 46.96 | 47.13 | 1,822,752 | -0.11(-0.23%) |
Aug 16, 2016 | 47.28 | 47.59 | 47.11 | 47.24 | 1,787,486 | -0.04(-0.09%) |
Aug 15, 2016 | 47.24 | 47.66 | 47.20 | 47.29 | 2,031,811 | +0.09(+0.19%) |
Aug 12, 2016 | 47.01 | 47.35 | 46.90 | 47.20 | 1,974,545 | -0.05(-0.11%) |
Aug 11, 2016 | 46.39 | 47.30 | 46.10 | 47.25 | 3,329,959 | +1.63(+3.58%) |
Aug 10, 2016 | 45.80 | 46.38 | 45.54 | 45.62 | 1,828,643 | +0.30(+0.67%) |
Aug 09, 2016 | 45.90 | 46.05 | 45.21 | 45.31 | 2,522,013 | -0.82(-1.78%) |
Aug 08, 2016 | 46.11 | 46.52 | 45.89 | 46.13 | 3,449,800 | +0.19(+0.42%) |
Aug 05, 2016 | 45.36 | 46.03 | 45.36 | 45.94 | 2,867,318 | +0.95(+2.10%) |
Aug 04, 2016 | 44.89 | 45.33 | 44.78 | 45.00 | 3,171,852 | +0.16(+0.36%) |
Aug 03, 2016 | 43.77 | 44.89 | 43.39 | 44.83 | 4,470,243 | +0.49(+1.10%) |
Aug 02, 2016 | 45.93 | 45.93 | 44.27 | 44.35 | 4,986,750 | -1.75(-3.80%) |
Aug 01, 2016 | 45.87 | 46.27 | 45.40 | 46.10 | 3,340,336 | -0.04(-0.10%) |
Jul 29, 2016 | 45.45 | 46.22 | 45.26 | 46.14 | 3,763,640 | +0.59(+1.30%) |
Jul 28, 2016 | 45.58 | 45.63 | 45.16 | 45.55 | 2,080,138 | -0.07(-0.15%) |
Jul 27, 2016 | 45.94 | 45.97 | 45.25 | 45.62 | 3,226,278 | -0.21(-0.47%) |
Jul 26, 2016 | 46.09 | 46.50 | 45.71 | 45.83 | 2,469,751 | -0.38(-0.82%) |
Jul 25, 2016 | 45.98 | 46.32 | 45.72 | 46.21 | 3,657,134 | +0.11(+0.24%) |
Jul 22, 2016 | 46.78 | 47.23 | 45.21 | 46.10 | 6,613,343 | -0.59(-1.27%) |
Jul 21, 2016 | 47.54 | 47.75 | 46.47 | 46.69 | 4,465,554 | -0.78(-1.64%) |
Jul 20, 2016 | 47.30 | 47.65 | 47.23 | 47.47 | 2,609,048 | +0.31(+0.66%) |
Jul 19, 2016 | 47.01 | 47.21 | 46.76 | 47.15 | 3,674,306 | -0.16(-0.33%) |
Jul 18, 2016 | 47.30 | 47.72 | 47.15 | 47.31 | 2,355,707 | -0.01(-0.03%) |
Jul 15, 2016 | 47.82 | 47.86 | 47.17 | 47.32 | 3,239,810 | -0.51(-1.07%) |
Jul 14, 2016 | 48.09 | 48.23 | 47.74 | 47.83 | 1,622,148 | +0.00(+0.00%) |
Jul 13, 2016 | 48.00 | 48.00 | 47.44 | 47.83 | 1,758,736 | +0.07(+0.15%) |
Jul 12, 2016 | 47.42 | 47.88 | 47.42 | 47.76 | 2,708,430 | +0.38(+0.80%) |
Jul 11, 2016 | 47.35 | 47.81 | 47.25 | 47.38 | 3,304,041 | +0.04(+0.09%) |
Jul 08, 2016 | 46.73 | 47.59 | 46.37 | 47.34 | 2,370,317 | +0.97(+2.09%) |
Jul 07, 2016 | 46.00 | 46.50 | 45.94 | 46.37 | 2,290,152 | +0.40(+0.87%) |
Jul 06, 2016 | 45.60 | 46.28 | 44.77 | 45.97 | 3,025,938 | +1.06(+2.37%) |
Jul 05, 2016 | 45.81 | 45.94 | 44.64 | 44.91 | 3,836,672 | -1.14(-2.47%) |
Jul 01, 2016 | 45.61 | 46.05 | 46.05 | 46.05 | 2,996,471 | +0.60(+1.32%) |
Jun 30, 2016 | 45.00 | 45.45 | 44.51 | 45.45 | 2,939,126 | +0.64(+1.42%) |
Jun 29, 2016 | 44.29 | 44.89 | 43.90 | 44.81 | 3,096,144 | +1.14(+2.61%) |
Jun 28, 2016 | 43.48 | 43.71 | 42.95 | 43.67 | 4,246,878 | +0.59(+1.37%) |
Jun 27, 2016 | 44.72 | 44.75 | 42.71 | 43.08 | 5,273,689 | -2.23(-4.93%) |
Jun 24, 2016 | 46.48 | 46.77 | 45.24 | 45.31 | 4,523,168 | -2.75(-5.72%) |
Jun 23, 2016 | 48.14 | 48.25 | 47.76 | 48.06 | 1,235,534 | +0.40(+0.84%) |
Jun 22, 2016 | 47.85 | 48.12 | 47.63 | 47.66 | 1,769,879 | -0.24(-0.49%) |
Jun 21, 2016 | 47.89 | 48.14 | 47.59 | 47.90 | 2,126,531 | +0.21(+0.45%) |
Jun 20, 2016 | 47.45 | 48.12 | 47.40 | 47.69 | 2,916,188 | +0.76(+1.62%) |
Jun 17, 2016 | 45.97 | 47.04 | 45.82 | 46.93 | 8,384,776 | +0.88(+1.91%) |
Jun 16, 2016 | 45.77 | 46.11 | 45.59 | 46.05 | 2,848,191 | -0.04(-0.10%) |
Jun 15, 2016 | 45.93 | 46.53 | 45.77 | 46.09 | 4,363,155 | +0.38(+0.82%) |
Jun 14, 2016 | 46.02 | 46.40 | 45.45 | 45.71 | 4,998,488 | -0.52(-1.12%) |
Jun 13, 2016 | 46.17 | 46.62 | 45.89 | 46.23 | 6,107,987 | -0.07(-0.16%) |
Jun 10, 2016 | 46.19 | 46.45 | 46.02 | 46.30 | 3,275,002 | -0.38(-0.81%) |
Jun 09, 2016 | 46.47 | 46.73 | 46.30 | 46.68 | 2,404,358 | +0.01(+0.02%) |
Jun 08, 2016 | 46.36 | 46.82 | 46.16 | 46.67 | 2,365,224 | +0.50(+1.07%) |
Jun 07, 2016 | 45.44 | 46.31 | 45.38 | 46.18 | 2,805,081 | +0.43(+0.93%) |
Jun 06, 2016 | 45.79 | 45.87 | 45.45 | 45.75 | 2,821,021 | -0.04(-0.08%) |
Jun 03, 2016 | 46.10 | 46.10 | 45.63 | 45.79 | 2,229,235 | -0.31(-0.67%) |
Jun 02, 2016 | 45.64 | 46.21 | 45.55 | 46.10 | 3,185,249 | +0.40(+0.88%) |