Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.62 | 50.28 | 49.55 | 50.16 | 2,847,742 | +0.62(+1.25%) |
Aug 30, 2016 | 49.90 | 49.93 | 49.50 | 49.54 | 1,403,114 | -0.29(-0.59%) |
Aug 29, 2016 | 49.72 | 50.19 | 49.65 | 49.84 | 1,523,651 | +0.04(+0.08%) |
Aug 26, 2016 | 51.03 | 51.39 | 49.57 | 49.80 | 2,257,460 | -1.47(-2.87%) |
Aug 25, 2016 | 51.24 | 51.44 | 51.13 | 51.27 | 1,686,499 | +0.03(+0.06%) |
Aug 24, 2016 | 50.97 | 51.45 | 50.87 | 51.24 | 2,199,576 | +0.41(+0.80%) |
Aug 23, 2016 | 50.38 | 50.88 | 50.27 | 50.83 | 1,278,232 | +0.80(+1.59%) |
Aug 22, 2016 | 50.15 | 50.28 | 49.83 | 50.03 | 1,280,606 | -0.12(-0.24%) |
Aug 19, 2016 | 50.78 | 50.83 | 50.12 | 50.15 | 1,589,321 | -0.81(-1.58%) |
Aug 18, 2016 | 50.68 | 51.05 | 50.55 | 50.96 | 1,689,440 | +0.16(+0.32%) |
Aug 17, 2016 | 50.73 | 50.84 | 50.39 | 50.80 | 1,697,307 | +0.12(+0.24%) |
Aug 16, 2016 | 50.64 | 50.96 | 50.43 | 50.67 | 1,612,274 | -0.08(-0.16%) |
Aug 15, 2016 | 51.00 | 51.25 | 50.73 | 50.76 | 1,526,852 | -0.31(-0.61%) |
Aug 12, 2016 | 50.88 | 51.41 | 50.83 | 51.06 | 1,264,697 | +0.07(+0.13%) |
Aug 11, 2016 | 50.45 | 51.05 | 50.18 | 51.00 | 2,843,675 | +0.92(+1.84%) |
Aug 10, 2016 | 50.58 | 50.67 | 50.00 | 50.08 | 2,442,001 | -0.63(-1.24%) |
Aug 09, 2016 | 50.35 | 50.95 | 50.34 | 50.71 | 2,039,108 | +0.11(+0.23%) |
Aug 08, 2016 | 51.06 | 51.06 | 50.36 | 50.59 | 1,715,268 | -0.20(-0.40%) |
Aug 05, 2016 | 49.88 | 50.89 | 49.80 | 50.80 | 2,381,806 | +1.11(+2.24%) |
Aug 04, 2016 | 49.60 | 50.13 | 49.49 | 49.68 | 2,074,547 | +0.27(+0.54%) |
Aug 03, 2016 | 48.95 | 49.50 | 48.77 | 49.41 | 2,563,475 | +0.37(+0.76%) |
Aug 02, 2016 | 49.95 | 50.16 | 49.04 | 49.04 | 2,396,174 | -1.17(-2.33%) |
Aug 01, 2016 | 50.02 | 50.54 | 49.79 | 50.21 | 2,239,759 | +0.11(+0.23%) |
Jul 29, 2016 | 49.71 | 50.23 | 49.49 | 50.10 | 2,650,506 | +0.35(+0.70%) |
Jul 28, 2016 | 48.44 | 49.84 | 48.42 | 49.75 | 2,438,535 | +1.18(+2.43%) |
Jul 27, 2016 | 49.36 | 49.57 | 48.56 | 48.57 | 4,089,877 | -0.85(-1.71%) |
Jul 26, 2016 | 50.61 | 50.88 | 49.32 | 49.41 | 3,776,005 | -1.97(-3.83%) |
Jul 25, 2016 | 51.01 | 51.43 | 50.84 | 51.38 | 1,719,668 | +0.47(+0.93%) |
Jul 22, 2016 | 50.54 | 51.15 | 50.54 | 50.91 | 2,205,198 | +0.46(+0.92%) |
Jul 21, 2016 | 50.89 | 51.08 | 50.31 | 50.45 | 2,469,715 | -0.56(-1.10%) |
Jul 20, 2016 | 50.91 | 51.22 | 50.80 | 51.01 | 1,781,430 | +0.24(+0.48%) |
Jul 19, 2016 | 50.81 | 50.95 | 50.67 | 50.76 | 2,090,061 | +0.06(+0.11%) |
Jul 18, 2016 | 50.84 | 51.00 | 50.63 | 50.71 | 1,930,042 | -0.14(-0.27%) |
Jul 15, 2016 | 51.42 | 51.49 | 50.82 | 50.84 | 2,726,309 | -0.55(-1.06%) |
Jul 14, 2016 | 51.41 | 51.98 | 51.15 | 51.39 | 3,903,227 | +0.38(+0.75%) |
Jul 13, 2016 | 50.59 | 51.14 | 50.59 | 51.01 | 2,709,979 | -0.10(-0.19%) |
Jul 12, 2016 | 51.24 | 51.24 | 50.78 | 51.11 | 3,047,088 | +0.15(+0.29%) |
Jul 11, 2016 | 50.80 | 51.17 | 50.51 | 50.96 | 3,535,754 | +0.48(+0.95%) |
Jul 08, 2016 | 50.59 | 50.51 | 50.33 | 50.48 | 2,675,196 | -0.03(-0.06%) |
Jul 07, 2016 | 50.21 | 50.83 | 50.19 | 50.51 | 2,672,281 | +0.33(+0.67%) |
Jul 06, 2016 | 49.68 | 50.47 | 49.61 | 50.18 | 3,382,129 | +0.59(+1.19%) |
Jul 05, 2016 | 50.40 | 50.76 | 49.50 | 49.59 | 4,805,320 | -1.22(-2.40%) |
Jul 01, 2016 | 50.94 | 50.81 | 50.81 | 50.81 | 6,821,086 | -0.27(-0.54%) |
Jun 30, 2016 | 51.69 | 51.83 | 50.43 | 51.08 | 7,886,861 | -2.11(-3.97%) |
Jun 29, 2016 | 53.06 | 53.59 | 52.70 | 53.19 | 6,169,555 | +0.58(+1.10%) |
Jun 28, 2016 | 52.58 | 52.83 | 51.99 | 52.61 | 2,773,176 | +0.24(+0.46%) |
Jun 27, 2016 | 53.51 | 53.66 | 52.02 | 52.37 | 5,265,075 | -1.53(-2.84%) |
Jun 24, 2016 | 53.81 | 54.62 | 53.69 | 53.90 | 4,654,167 | -0.92(-1.68%) |
Jun 23, 2016 | 54.57 | 54.83 | 54.37 | 54.82 | 1,294,942 | +0.65(+1.19%) |
Jun 22, 2016 | 54.28 | 54.32 | 53.99 | 54.18 | 1,653,867 | -0.02(-0.03%) |
Jun 21, 2016 | 54.50 | 54.61 | 54.05 | 54.19 | 1,966,921 | -0.41(-0.75%) |
Jun 20, 2016 | 54.77 | 55.04 | 54.48 | 54.61 | 1,313,362 | +0.19(+0.36%) |
Jun 17, 2016 | 54.33 | 54.55 | 53.93 | 54.41 | 1,604,215 | -0.05(-0.09%) |
Jun 16, 2016 | 54.23 | 54.58 | 54.09 | 54.46 | 1,343,432 | +0.03(+0.06%) |
Jun 15, 2016 | 54.25 | 54.94 | 53.89 | 54.43 | 1,994,132 | -0.48(-0.87%) |
Jun 14, 2016 | 54.55 | 55.24 | 54.54 | 54.90 | 1,780,159 | +0.28(+0.52%) |
Jun 13, 2016 | 54.46 | 54.96 | 54.31 | 54.62 | 1,492,647 | -0.06(-0.12%) |
Jun 10, 2016 | 54.79 | 54.97 | 54.48 | 54.69 | 1,039,790 | -0.42(-0.76%) |
Jun 09, 2016 | 54.44 | 55.39 | 54.38 | 55.11 | 1,970,987 | +0.76(+1.39%) |
Jun 08, 2016 | 54.28 | 54.48 | 54.13 | 54.35 | 1,062,397 | -0.05(-0.09%) |
Jun 07, 2016 | 54.50 | 54.67 | 54.21 | 54.40 | 1,542,702 | +0.08(+0.15%) |
Jun 06, 2016 | 54.69 | 54.74 | 54.00 | 54.31 | 1,892,534 | -0.32(-0.59%) |
Jun 03, 2016 | 54.41 | 54.73 | 54.19 | 54.64 | 1,355,950 | -0.04(-0.07%) |
Jun 02, 2016 | 54.23 | 54.82 | 54.02 | 54.68 | 1,584,787 | +0.30(+0.55%) |