Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.97 | 46.17 | 45.25 | 45.78 | 2,970,119 | -0.35(-0.75%) |
Aug 30, 2016 | 46.86 | 46.91 | 45.93 | 46.12 | 3,060,731 | -1.12(-2.37%) |
Aug 29, 2016 | 47.15 | 47.65 | 47.08 | 47.25 | 1,772,289 | +0.04(+0.08%) |
Aug 26, 2016 | 47.38 | 47.88 | 47.00 | 47.21 | 1,245,648 | -0.17(-0.36%) |
Aug 25, 2016 | 47.37 | 47.88 | 47.16 | 47.38 | 1,815,122 | -0.25(-0.53%) |
Aug 24, 2016 | 47.97 | 48.07 | 47.53 | 47.63 | 2,722,500 | -0.41(-0.86%) |
Aug 23, 2016 | 47.66 | 48.10 | 47.47 | 48.04 | 2,738,811 | +0.48(+1.01%) |
Aug 22, 2016 | 47.77 | 48.04 | 47.51 | 47.56 | 3,099,966 | -0.27(-0.57%) |
Aug 19, 2016 | 47.19 | 47.93 | 47.18 | 47.84 | 2,669,714 | +0.48(+1.01%) |
Aug 18, 2016 | 47.02 | 47.36 | 46.93 | 47.36 | 2,678,675 | +0.31(+0.66%) |
Aug 17, 2016 | 47.04 | 47.18 | 46.87 | 47.05 | 1,826,067 | -0.11(-0.23%) |
Aug 16, 2016 | 47.19 | 47.50 | 47.02 | 47.16 | 1,790,737 | -0.04(-0.09%) |
Aug 15, 2016 | 47.16 | 47.57 | 47.11 | 47.20 | 2,035,506 | +0.09(+0.19%) |
Aug 12, 2016 | 46.92 | 47.27 | 46.81 | 47.11 | 1,978,136 | -0.05(-0.11%) |
Aug 11, 2016 | 46.30 | 47.22 | 46.01 | 47.17 | 3,336,015 | +1.63(+3.58%) |
Aug 10, 2016 | 45.72 | 46.29 | 45.46 | 45.53 | 1,831,968 | +0.30(+0.67%) |
Aug 09, 2016 | 45.81 | 45.96 | 45.13 | 45.23 | 2,526,600 | -0.82(-1.78%) |
Aug 08, 2016 | 46.02 | 46.43 | 45.81 | 46.05 | 3,456,075 | +0.19(+0.42%) |
Aug 05, 2016 | 45.28 | 45.95 | 45.28 | 45.86 | 2,872,533 | +0.94(+2.10%) |
Aug 04, 2016 | 44.81 | 45.25 | 44.70 | 44.91 | 3,177,621 | +0.16(+0.36%) |
Aug 03, 2016 | 43.69 | 44.81 | 43.31 | 44.75 | 4,478,373 | +0.49(+1.10%) |
Aug 02, 2016 | 45.84 | 45.84 | 44.19 | 44.27 | 4,995,820 | -1.75(-3.80%) |
Aug 01, 2016 | 45.79 | 46.18 | 45.31 | 46.01 | 3,346,412 | -0.04(-0.10%) |
Jul 29, 2016 | 45.37 | 46.13 | 45.18 | 46.06 | 3,770,485 | +0.59(+1.30%) |
Jul 28, 2016 | 45.50 | 45.55 | 45.08 | 45.47 | 2,083,921 | -0.07(-0.15%) |
Jul 27, 2016 | 45.86 | 45.89 | 45.17 | 45.53 | 3,232,146 | -0.21(-0.47%) |
Jul 26, 2016 | 46.01 | 46.41 | 45.62 | 45.75 | 2,474,243 | -0.38(-0.82%) |
Jul 25, 2016 | 45.90 | 46.24 | 45.64 | 46.12 | 3,663,786 | +0.11(+0.24%) |
Jul 22, 2016 | 46.69 | 47.14 | 45.13 | 46.01 | 6,625,371 | -0.59(-1.27%) |
Jul 21, 2016 | 47.45 | 47.66 | 46.39 | 46.60 | 4,473,675 | -0.77(-1.63%) |
Jul 20, 2016 | 47.22 | 47.56 | 47.14 | 47.38 | 2,613,794 | +0.31(+0.66%) |
Jul 19, 2016 | 46.92 | 47.13 | 46.67 | 47.07 | 3,680,989 | -0.16(-0.33%) |
Jul 18, 2016 | 47.21 | 47.64 | 47.06 | 47.22 | 2,359,992 | -0.01(-0.03%) |
Jul 15, 2016 | 47.73 | 47.78 | 47.08 | 47.24 | 3,245,703 | -0.51(-1.07%) |
Jul 14, 2016 | 48.00 | 48.14 | 47.65 | 47.75 | 1,625,098 | +0.00(+0.00%) |
Jul 13, 2016 | 47.91 | 47.91 | 47.36 | 47.75 | 1,761,935 | +0.07(+0.15%) |
Jul 12, 2016 | 47.33 | 47.79 | 47.33 | 47.67 | 2,713,356 | +0.38(+0.80%) |
Jul 11, 2016 | 47.26 | 47.73 | 47.17 | 47.30 | 3,310,050 | +0.04(+0.09%) |
Jul 08, 2016 | 46.64 | 47.51 | 46.29 | 47.25 | 2,374,628 | +0.97(+2.09%) |
Jul 07, 2016 | 45.92 | 46.42 | 45.85 | 46.29 | 2,294,317 | +0.40(+0.87%) |
Jul 06, 2016 | 45.51 | 46.20 | 44.69 | 45.89 | 3,031,441 | +1.06(+2.37%) |
Jul 05, 2016 | 45.73 | 45.85 | 44.56 | 44.83 | 3,843,650 | -1.14(-2.47%) |
Jul 01, 2016 | 45.53 | 45.96 | 45.96 | 45.96 | 3,001,921 | +0.60(+1.32%) |
Jun 30, 2016 | 44.91 | 45.36 | 44.43 | 45.36 | 2,944,471 | +0.63(+1.42%) |
Jun 29, 2016 | 44.21 | 44.81 | 43.82 | 44.73 | 3,101,776 | +1.14(+2.61%) |
Jun 28, 2016 | 43.40 | 43.63 | 42.87 | 43.59 | 4,254,602 | +0.59(+1.37%) |
Jun 27, 2016 | 44.63 | 44.67 | 42.63 | 43.00 | 5,283,281 | -2.23(-4.93%) |
Jun 24, 2016 | 46.40 | 46.69 | 45.16 | 45.23 | 4,531,395 | -2.74(-5.72%) |
Jun 23, 2016 | 48.05 | 48.16 | 47.67 | 47.98 | 1,237,781 | +0.40(+0.84%) |
Jun 22, 2016 | 47.76 | 48.03 | 47.54 | 47.58 | 1,773,098 | -0.24(-0.49%) |
Jun 21, 2016 | 47.80 | 48.05 | 47.50 | 47.81 | 2,130,399 | +0.21(+0.45%) |
Jun 20, 2016 | 47.36 | 48.03 | 47.31 | 47.60 | 2,921,492 | +0.76(+1.62%) |
Jun 17, 2016 | 45.89 | 46.95 | 45.74 | 46.84 | 8,400,026 | +0.88(+1.91%) |
Jun 16, 2016 | 45.68 | 46.02 | 45.51 | 45.96 | 2,853,371 | -0.04(-0.10%) |
Jun 15, 2016 | 45.84 | 46.45 | 45.69 | 46.01 | 4,371,091 | +0.38(+0.82%) |
Jun 14, 2016 | 45.93 | 46.32 | 45.37 | 45.63 | 5,007,579 | -0.52(-1.12%) |
Jun 13, 2016 | 46.09 | 46.54 | 45.81 | 46.15 | 6,119,096 | -0.07(-0.16%) |
Jun 10, 2016 | 46.11 | 46.37 | 45.93 | 46.22 | 3,280,958 | -0.38(-0.81%) |
Jun 09, 2016 | 46.39 | 46.64 | 46.22 | 46.60 | 2,408,731 | +0.01(+0.02%) |
Jun 08, 2016 | 46.27 | 46.74 | 46.08 | 46.59 | 2,369,526 | +0.49(+1.07%) |
Jun 07, 2016 | 45.36 | 46.23 | 45.30 | 46.10 | 2,810,183 | +0.43(+0.93%) |
Jun 06, 2016 | 45.71 | 45.79 | 45.37 | 45.67 | 2,826,152 | -0.04(-0.08%) |
Jun 03, 2016 | 46.01 | 46.01 | 45.55 | 45.71 | 2,233,289 | -0.31(-0.67%) |
Jun 02, 2016 | 45.56 | 46.12 | 45.47 | 46.01 | 3,191,042 | +0.40(+0.88%) |