Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.56 | 42.63 | 41.87 | 42.36 | 6,203,546 | -0.39(-0.91%) |
Aug 30, 2016 | 43.25 | 44.10 | 42.59 | 42.75 | 4,960,183 | -0.47(-1.09%) |
Aug 29, 2016 | 43.99 | 44.24 | 42.47 | 43.22 | 11,697,267 | +0.19(+0.44%) |
Aug 26, 2016 | 43.11 | 43.98 | 42.63 | 43.03 | 8,349,591 | +0.18(+0.42%) |
Aug 25, 2016 | 44.65 | 45.11 | 42.33 | 42.85 | 17,727,166 | -0.30(-0.70%) |
Aug 24, 2016 | 45.50 | 45.99 | 42.78 | 43.15 | 17,931,676 | -2.47(-5.41%) |
Aug 23, 2016 | 47.45 | 47.59 | 45.53 | 45.62 | 13,104,983 | -2.28(-4.76%) |
Aug 22, 2016 | 48.54 | 49.09 | 47.57 | 47.90 | 7,281,576 | -0.76(-1.56%) |
Aug 19, 2016 | 48.99 | 49.20 | 48.10 | 48.66 | 5,148,807 | -0.66(-1.34%) |
Aug 18, 2016 | 49.00 | 49.42 | 48.86 | 49.32 | 2,984,030 | +0.42(+0.86%) |
Aug 17, 2016 | 48.76 | 49.16 | 48.32 | 48.90 | 2,591,780 | +0.37(+0.76%) |
Aug 16, 2016 | 48.71 | 49.02 | 48.49 | 48.53 | 2,225,231 | -0.22(-0.45%) |
Aug 15, 2016 | 48.72 | 48.90 | 48.50 | 48.75 | 3,320,814 | +0.29(+0.60%) |
Aug 12, 2016 | 48.40 | 48.52 | 47.73 | 48.46 | 3,623,229 | -0.25(-0.51%) |
Aug 11, 2016 | 49.09 | 49.40 | 48.56 | 48.71 | 3,496,756 | -0.08(-0.16%) |
Aug 10, 2016 | 49.30 | 49.91 | 48.01 | 48.79 | 7,499,878 | -1.13(-2.26%) |
Aug 09, 2016 | 48.60 | 50.40 | 48.60 | 49.92 | 7,812,486 | +1.39(+2.86%) |
Aug 08, 2016 | 48.42 | 49.32 | 48.24 | 48.53 | 6,708,711 | +0.07(+0.14%) |
Aug 05, 2016 | 48.98 | 49.11 | 48.30 | 48.46 | 4,747,340 | -0.09(-0.19%) |
Aug 04, 2016 | 48.31 | 49.19 | 48.25 | 48.55 | 11,708,640 | +0.14(+0.29%) |
Aug 03, 2016 | 46.33 | 48.54 | 46.30 | 48.41 | 7,782,505 | +1.88(+4.04%) |
Aug 02, 2016 | 46.40 | 46.74 | 45.68 | 46.53 | 4,814,256 | -0.21(-0.45%) |
Aug 01, 2016 | 46.79 | 47.12 | 46.36 | 46.74 | 3,122,660 | -0.05(-0.11%) |
Jul 29, 2016 | 46.70 | 46.94 | 46.11 | 46.79 | 2,658,918 | +0.07(+0.15%) |
Jul 28, 2016 | 46.82 | 46.92 | 45.82 | 46.72 | 3,866,723 | -0.21(-0.45%) |
Jul 27, 2016 | 46.53 | 47.01 | 46.38 | 46.93 | 2,952,149 | +0.45(+0.97%) |
Jul 26, 2016 | 47.13 | 48.34 | 46.42 | 46.48 | 3,797,008 | -0.80(-1.69%) |
Jul 25, 2016 | 46.58 | 47.34 | 46.51 | 47.28 | 2,763,552 | +0.69(+1.48%) |
Jul 22, 2016 | 47.04 | 47.06 | 46.09 | 46.59 | 2,236,395 | -0.27(-0.58%) |
Jul 21, 2016 | 47.02 | 47.69 | 45.97 | 46.86 | 4,706,277 | -0.34(-0.72%) |
Jul 20, 2016 | 45.07 | 47.21 | 44.99 | 47.20 | 5,311,777 | +2.27(+5.05%) |
Jul 19, 2016 | 45.32 | 45.72 | 44.74 | 44.93 | 3,856,154 | -0.60(-1.32%) |
Jul 18, 2016 | 45.56 | 45.92 | 45.41 | 45.53 | 3,529,839 | +0.08(+0.18%) |
Jul 15, 2016 | 45.83 | 45.90 | 45.15 | 45.45 | 2,696,040 | +0.07(+0.15%) |
Jul 14, 2016 | 45.85 | 45.97 | 45.28 | 45.38 | 2,502,777 | +0.08(+0.18%) |
Jul 13, 2016 | 45.94 | 46.78 | 45.28 | 45.30 | 3,604,347 | +0.14(+0.31%) |
Jul 12, 2016 | 44.78 | 45.39 | 44.74 | 45.16 | 2,632,546 | +0.61(+1.37%) |
Jul 11, 2016 | 44.72 | 44.88 | 44.31 | 44.55 | 3,109,913 | +0.01(+0.02%) |
Jul 08, 2016 | 44.18 | 44.79 | 43.70 | 44.54 | 2,490,633 | +0.84(+1.92%) |
Jul 07, 2016 | 43.76 | 43.92 | 43.14 | 43.70 | 2,110,943 | +1.03(+2.41%) |
Jul 05, 2016 | 43.30 | 43.31 | 42.33 | 42.67 | 4,035,186 | -0.81(-1.86%) |
Jul 01, 2016 | 43.34 | 43.48 | 43.48 | 43.48 | 5,332,200 | +0.24(+0.56%) |
Jun 30, 2016 | 43.25 | 43.37 | 42.47 | 43.24 | 7,206,393 | +0.02(+0.05%) |
Jun 29, 2016 | 43.17 | 43.93 | 42.67 | 43.22 | 4,748,841 | +0.40(+0.93%) |
Jun 28, 2016 | 42.18 | 43.07 | 42.14 | 42.82 | 3,755,206 | +1.01(+2.42%) |
Jun 27, 2016 | 43.18 | 43.19 | 41.62 | 41.81 | 5,371,165 | -1.75(-4.02%) |
Jun 24, 2016 | 43.68 | 45.14 | 43.20 | 43.56 | 9,367,084 | -2.60(-5.63%) |
Jun 23, 2016 | 45.64 | 46.22 | 45.46 | 46.16 | 2,964,700 | +1.16(+2.58%) |
Jun 22, 2016 | 44.74 | 46.29 | 44.70 | 45.00 | 3,360,358 | +0.12(+0.27%) |
Jun 21, 2016 | 45.56 | 45.79 | 44.06 | 44.88 | 5,221,269 | -0.50(-1.10%) |
Jun 20, 2016 | 45.66 | 46.21 | 45.09 | 45.38 | 3,812,650 | +0.37(+0.82%) |
Jun 17, 2016 | 45.05 | 45.58 | 44.47 | 45.01 | 9,207,438 | -0.04(-0.09%) |
Jun 16, 2016 | 44.40 | 45.12 | 44.09 | 45.05 | 3,046,105 | +0.31(+0.69%) |
Jun 15, 2016 | 44.97 | 45.80 | 44.66 | 44.74 | 3,455,286 | -0.13(-0.29%) |
Jun 14, 2016 | 44.67 | 45.43 | 44.10 | 44.87 | 4,302,799 | +0.10(+0.22%) |
Jun 13, 2016 | 44.15 | 45.37 | 44.05 | 44.77 | 4,893,113 | +0.24(+0.54%) |
Jun 10, 2016 | 44.39 | 44.58 | 43.00 | 44.53 | 7,341,041 | -1.23(-2.69%) |
Jun 09, 2016 | 46.29 | 46.71 | 45.71 | 45.76 | 3,919,152 | -0.75(-1.61%) |
Jun 08, 2016 | 46.67 | 47.00 | 46.18 | 46.51 | 4,764,757 | -0.10(-0.21%) |
Jun 07, 2016 | 46.28 | 46.68 | 45.42 | 46.61 | 4,569,970 | +0.09(+0.19%) |
Jun 06, 2016 | 45.12 | 46.55 | 44.80 | 46.52 | 4,955,852 | +2.00(+4.49%) |
Jun 03, 2016 | 44.95 | 45.29 | 43.53 | 44.52 | 2,792,743 | -0.44(-0.98%) |
Jun 02, 2016 | 44.75 | 45.68 | 44.56 | 44.96 | 6,713,804 | +0.50(+1.12%) |