Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.29 | 48.70 | 48.08 | 48.56 | 767,033 | +0.26(+0.54%) |
Aug 30, 2016 | 48.70 | 48.70 | 48.03 | 48.30 | 782,185 | -0.44(-0.90%) |
Aug 29, 2016 | 47.67 | 48.80 | 47.59 | 48.74 | 1,208,935 | +1.18(+2.48%) |
Aug 26, 2016 | 48.06 | 48.49 | 47.49 | 47.56 | 596,183 | -0.33(-0.69%) |
Aug 25, 2016 | 48.26 | 48.35 | 47.78 | 47.89 | 699,991 | -0.41(-0.85%) |
Aug 24, 2016 | 48.62 | 48.63 | 48.24 | 48.30 | 913,544 | -0.27(-0.55%) |
Aug 23, 2016 | 48.72 | 48.74 | 47.99 | 48.57 | 1,089,877 | +0.03(+0.06%) |
Aug 22, 2016 | 48.24 | 48.58 | 47.83 | 48.54 | 1,080,616 | +0.27(+0.55%) |
Aug 19, 2016 | 47.96 | 48.35 | 47.96 | 48.27 | 1,002,522 | +0.20(+0.42%) |
Aug 18, 2016 | 47.63 | 48.21 | 47.53 | 48.07 | 1,231,223 | +0.53(+1.12%) |
Aug 17, 2016 | 47.40 | 47.68 | 47.15 | 47.54 | 1,540,245 | +0.33(+0.71%) |
Aug 16, 2016 | 47.35 | 47.80 | 47.00 | 47.21 | 949,038 | -0.16(-0.34%) |
Aug 15, 2016 | 47.15 | 47.72 | 47.01 | 47.37 | 650,997 | +0.13(+0.28%) |
Aug 12, 2016 | 47.23 | 47.45 | 46.98 | 47.24 | 623,763 | +0.09(+0.18%) |
Aug 11, 2016 | 47.09 | 47.28 | 46.85 | 47.15 | 728,341 | +0.19(+0.41%) |
Aug 10, 2016 | 47.02 | 47.14 | 46.67 | 46.96 | 566,227 | -0.08(-0.16%) |
Aug 09, 2016 | 47.02 | 47.24 | 46.77 | 47.04 | 934,216 | +0.01(+0.02%) |
Aug 08, 2016 | 47.30 | 47.42 | 46.85 | 47.03 | 1,025,153 | -0.32(-0.68%) |
Aug 05, 2016 | 47.79 | 48.07 | 47.25 | 47.35 | 1,083,511 | -0.44(-0.92%) |
Aug 04, 2016 | 47.92 | 48.14 | 47.54 | 47.79 | 994,607 | -0.08(-0.16%) |
Aug 03, 2016 | 47.28 | 49.03 | 47.04 | 47.86 | 3,503,264 | +0.49(+1.03%) |
Aug 02, 2016 | 48.06 | 48.06 | 47.18 | 47.38 | 899,261 | -0.63(-1.31%) |
Aug 01, 2016 | 47.98 | 48.48 | 47.64 | 48.01 | 1,841,406 | +0.14(+0.30%) |
Jul 29, 2016 | 46.83 | 47.94 | 46.83 | 47.86 | 2,003,320 | +1.33(+2.85%) |
Jul 28, 2016 | 46.79 | 47.42 | 45.55 | 46.54 | 4,352,845 | +1.20(+2.65%) |
Jul 27, 2016 | 46.21 | 46.22 | 45.28 | 45.34 | 2,413,761 | -0.73(-1.59%) |
Jul 26, 2016 | 46.89 | 47.12 | 46.06 | 46.07 | 1,272,206 | -0.60(-1.29%) |
Jul 25, 2016 | 46.61 | 46.83 | 46.33 | 46.67 | 779,202 | +0.04(+0.08%) |
Jul 22, 2016 | 46.18 | 46.71 | 46.18 | 46.64 | 826,738 | +0.55(+1.20%) |
Jul 21, 2016 | 46.32 | 46.43 | 45.92 | 46.08 | 731,663 | -0.34(-0.74%) |
Jul 20, 2016 | 46.51 | 46.64 | 46.14 | 46.43 | 916,799 | -0.03(-0.06%) |
Jul 19, 2016 | 46.18 | 46.55 | 46.04 | 46.45 | 870,654 | +0.08(+0.16%) |
Jul 18, 2016 | 46.23 | 46.75 | 46.12 | 46.38 | 1,441,389 | +0.26(+0.56%) |
Jul 15, 2016 | 46.50 | 46.64 | 45.94 | 46.12 | 1,558,658 | -0.27(-0.58%) |
Jul 14, 2016 | 45.84 | 46.45 | 45.79 | 46.39 | 1,136,891 | +0.36(+0.79%) |
Jul 13, 2016 | 45.66 | 46.36 | 45.66 | 46.02 | 1,153,608 | +0.47(+1.03%) |
Jul 12, 2016 | 45.82 | 46.01 | 45.03 | 45.56 | 2,290,905 | +0.58(+1.29%) |
Jul 11, 2016 | 45.67 | 45.76 | 44.95 | 44.98 | 899,885 | -0.84(-1.83%) |
Jul 08, 2016 | 44.98 | 45.87 | 44.90 | 45.82 | 1,200,953 | +0.92(+2.04%) |
Jul 07, 2016 | 45.05 | 45.39 | 44.81 | 44.90 | 1,718,463 | +0.15(+0.34%) |
Jul 06, 2016 | 44.08 | 44.80 | 43.75 | 44.75 | 1,498,137 | +0.70(+1.58%) |
Jul 05, 2016 | 43.85 | 44.16 | 43.49 | 44.05 | 1,395,594 | +0.10(+0.22%) |
Jul 01, 2016 | 43.92 | 43.96 | 43.96 | 43.96 | 1,356,035 | -0.17(-0.39%) |
Jun 30, 2016 | 42.46 | 44.45 | 42.38 | 44.13 | 2,241,640 | +1.61(+3.79%) |
Jun 29, 2016 | 42.10 | 42.62 | 41.96 | 42.52 | 1,365,907 | +0.79(+1.90%) |
Jun 28, 2016 | 41.78 | 41.98 | 41.42 | 41.73 | 1,371,279 | +0.41(+0.99%) |
Jun 27, 2016 | 41.26 | 41.71 | 40.99 | 41.32 | 1,309,224 | -0.13(-0.32%) |
Jun 24, 2016 | 41.22 | 42.06 | 41.11 | 41.45 | 1,467,013 | -0.65(-1.54%) |
Jun 23, 2016 | 42.23 | 42.26 | 41.82 | 42.10 | 574,986 | +0.12(+0.30%) |
Jun 22, 2016 | 41.38 | 42.04 | 41.37 | 41.97 | 1,341,710 | +0.45(+1.08%) |
Jun 21, 2016 | 41.54 | 41.70 | 41.35 | 41.53 | 663,853 | +0.05(+0.12%) |
Jun 20, 2016 | 41.89 | 41.97 | 41.34 | 41.48 | 1,260,008 | -0.27(-0.64%) |
Jun 17, 2016 | 41.82 | 41.97 | 41.43 | 41.74 | 792,765 | -0.19(-0.45%) |
Jun 16, 2016 | 41.54 | 42.10 | 41.54 | 41.94 | 777,830 | +0.27(+0.64%) |
Jun 15, 2016 | 41.45 | 41.94 | 41.41 | 41.67 | 750,388 | +0.37(+0.90%) |
Jun 14, 2016 | 41.26 | 41.82 | 41.06 | 41.30 | 2,204,085 | -0.05(-0.12%) |
Jun 13, 2016 | 41.54 | 41.94 | 41.32 | 41.34 | 1,055,956 | -0.58(-1.39%) |
Jun 10, 2016 | 41.65 | 42.12 | 41.58 | 41.93 | 1,330,556 | +0.06(+0.14%) |
Jun 09, 2016 | 41.67 | 42.05 | 41.36 | 41.87 | 1,066,007 | +0.27(+0.64%) |
Jun 08, 2016 | 41.06 | 41.72 | 41.01 | 41.60 | 814,776 | +0.50(+1.21%) |
Jun 07, 2016 | 40.79 | 41.32 | 40.64 | 41.11 | 1,282,440 | +0.27(+0.65%) |
Jun 06, 2016 | 41.16 | 41.43 | 40.48 | 40.84 | 716,980 | -0.24(-0.58%) |
Jun 03, 2016 | 40.61 | 41.29 | 40.61 | 41.08 | 786,418 | +0.50(+1.23%) |
Jun 02, 2016 | 40.20 | 40.64 | 39.89 | 40.58 | 3,540,658 | +0.45(+1.13%) |