Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.26 | 44.37 | 43.91 | 44.28 | 16,245,835 | +0.12(+0.26%) |
Aug 30, 2016 | 45.49 | 45.49 | 44.10 | 44.16 | 21,773,936 | -1.17(-2.59%) |
Aug 29, 2016 | 45.43 | 45.63 | 45.10 | 45.33 | 8,519,551 | -0.01(-0.02%) |
Aug 26, 2016 | 45.33 | 45.83 | 45.16 | 45.34 | 10,168,887 | +0.01(+0.02%) |
Aug 25, 2016 | 45.20 | 45.83 | 45.02 | 45.33 | 11,816,721 | +0.13(+0.29%) |
Aug 24, 2016 | 46.14 | 46.29 | 45.05 | 45.20 | 17,104,760 | -0.98(-2.12%) |
Aug 23, 2016 | 45.91 | 46.32 | 45.75 | 46.18 | 13,717,093 | +0.46(+1.01%) |
Aug 22, 2016 | 46.02 | 46.04 | 45.53 | 45.72 | 14,429,439 | -0.02(-0.05%) |
Aug 19, 2016 | 45.32 | 45.79 | 45.16 | 45.74 | 15,729,110 | +0.47(+1.04%) |
Aug 18, 2016 | 44.95 | 45.88 | 44.95 | 45.27 | 19,045,094 | +0.29(+0.65%) |
Aug 17, 2016 | 45.90 | 45.92 | 44.80 | 44.98 | 27,228,944 | -0.86(-1.87%) |
Aug 16, 2016 | 46.30 | 46.59 | 45.75 | 45.83 | 17,203,440 | -0.48(-1.03%) |
Aug 15, 2016 | 46.86 | 46.95 | 46.30 | 46.31 | 15,737,270 | -0.46(-0.99%) |
Aug 12, 2016 | 47.24 | 47.29 | 46.76 | 46.78 | 12,153,749 | -0.26(-0.56%) |
Aug 11, 2016 | 46.83 | 47.16 | 46.48 | 47.04 | 18,889,406 | +0.30(+0.64%) |
Aug 10, 2016 | 47.65 | 47.69 | 46.68 | 46.74 | 18,733,094 | -0.79(-1.67%) |
Aug 09, 2016 | 46.79 | 48.02 | 46.73 | 47.53 | 32,407,164 | +1.01(+2.17%) |
Aug 08, 2016 | 48.99 | 49.11 | 46.29 | 46.52 | 77,917,360 | -2.30(-4.71%) |
Aug 05, 2016 | 47.83 | 49.97 | 47.49 | 48.82 | 111,748,208 | -9.29(-15.99%) |
Aug 04, 2016 | 57.83 | 58.34 | 57.53 | 58.11 | 4,504,173 | +0.40(+0.70%) |
Aug 03, 2016 | 57.81 | 57.91 | 57.29 | 57.71 | 5,637,955 | -0.19(-0.33%) |
Aug 02, 2016 | 58.65 | 58.69 | 57.64 | 57.90 | 5,806,699 | -0.88(-1.50%) |
Aug 01, 2016 | 57.96 | 58.86 | 57.78 | 58.78 | 6,587,070 | +1.06(+1.84%) |
Jul 29, 2016 | 57.53 | 57.99 | 57.26 | 57.72 | 6,300,975 | +0.12(+0.20%) |
Jul 28, 2016 | 58.18 | 59.00 | 57.48 | 57.60 | 9,607,918 | -1.40(-2.37%) |
Jul 27, 2016 | 58.02 | 59.25 | 57.92 | 59.00 | 7,176,202 | +1.09(+1.88%) |
Jul 26, 2016 | 58.46 | 58.53 | 57.77 | 57.91 | 4,959,778 | -0.39(-0.66%) |
Jul 25, 2016 | 58.40 | 58.44 | 57.92 | 58.29 | 5,170,481 | -0.09(-0.16%) |
Jul 22, 2016 | 58.25 | 58.62 | 57.86 | 58.39 | 6,838,989 | +0.14(+0.24%) |
Jul 21, 2016 | 58.33 | 58.70 | 57.98 | 58.25 | 4,433,576 | -0.17(-0.29%) |
Jul 20, 2016 | 58.41 | 58.66 | 58.28 | 58.42 | 5,119,683 | +0.19(+0.33%) |
Jul 19, 2016 | 58.56 | 58.78 | 58.19 | 58.22 | 4,787,161 | -0.38(-0.65%) |
Jul 18, 2016 | 58.84 | 58.91 | 58.34 | 58.60 | 4,917,921 | -0.03(-0.05%) |
Jul 15, 2016 | 59.49 | 59.50 | 57.92 | 58.63 | 9,752,069 | -0.59(-1.00%) |
Jul 14, 2016 | 59.24 | 59.34 | 58.86 | 59.23 | 5,641,577 | +0.15(+0.25%) |
Jul 13, 2016 | 59.17 | 59.32 | 58.71 | 59.08 | 6,028,646 | +0.29(+0.50%) |
Jul 12, 2016 | 58.23 | 59.06 | 58.23 | 58.79 | 7,693,621 | +0.62(+1.07%) |
Jul 11, 2016 | 58.09 | 58.51 | 57.88 | 58.16 | 6,840,831 | +0.08(+0.15%) |
Jul 08, 2016 | 57.31 | 58.42 | 57.15 | 58.08 | 7,035,910 | +0.93(+1.62%) |
Jul 07, 2016 | 56.97 | 57.21 | 56.80 | 57.15 | 5,257,934 | +0.17(+0.30%) |
Jul 06, 2016 | 57.10 | 57.14 | 56.22 | 56.98 | 8,448,084 | +0.06(+0.11%) |
Jul 05, 2016 | 56.90 | 57.24 | 56.54 | 56.92 | 5,516,347 | +0.00(+0.00%) |
Jul 01, 2016 | 56.83 | 56.92 | 56.92 | 56.92 | 4,048,141 | +0.18(+0.31%) |
Jun 30, 2016 | 56.40 | 56.90 | 56.09 | 56.74 | 7,470,849 | +0.42(+0.75%) |
Jun 29, 2016 | 55.64 | 56.45 | 55.52 | 56.32 | 8,476,760 | +1.06(+1.91%) |
Jun 28, 2016 | 54.45 | 55.32 | 54.23 | 55.26 | 9,207,885 | +1.30(+2.40%) |
Jun 27, 2016 | 54.02 | 54.59 | 53.79 | 53.96 | 9,743,387 | -0.22(-0.41%) |
Jun 24, 2016 | 54.29 | 55.14 | 54.13 | 54.19 | 9,661,125 | -1.56(-2.79%) |
Jun 23, 2016 | 55.91 | 55.95 | 55.37 | 55.75 | 7,328,834 | +0.25(+0.46%) |
Jun 22, 2016 | 54.68 | 56.36 | 54.66 | 55.49 | 10,546,804 | +0.81(+1.49%) |
Jun 21, 2016 | 54.61 | 54.87 | 54.00 | 54.68 | 8,405,920 | +0.22(+0.41%) |
Jun 20, 2016 | 54.74 | 55.06 | 54.46 | 54.46 | 6,731,431 | +0.22(+0.41%) |
Jun 17, 2016 | 55.25 | 55.25 | 53.82 | 54.23 | 19,556,054 | -0.81(-1.48%) |
Jun 16, 2016 | 55.52 | 55.65 | 54.31 | 55.05 | 14,036,578 | -0.64(-1.16%) |
Jun 15, 2016 | 56.21 | 56.60 | 55.63 | 55.69 | 7,023,642 | -0.41(-0.72%) |
Jun 14, 2016 | 55.42 | 56.14 | 55.38 | 56.10 | 6,113,714 | +0.68(+1.22%) |
Jun 13, 2016 | 55.77 | 56.15 | 55.25 | 55.42 | 6,159,375 | -0.33(-0.59%) |
Jun 10, 2016 | 55.64 | 56.01 | 55.39 | 55.75 | 6,524,574 | -0.06(-0.11%) |
Jun 09, 2016 | 56.31 | 56.57 | 55.75 | 55.81 | 7,418,895 | -0.52(-0.93%) |
Jun 08, 2016 | 56.76 | 56.78 | 56.24 | 56.34 | 7,431,030 | -0.38(-0.68%) |
Jun 07, 2016 | 56.97 | 57.29 | 56.55 | 56.72 | 6,564,051 | -0.29(-0.51%) |
Jun 06, 2016 | 56.34 | 57.65 | 56.34 | 57.01 | 12,509,333 | +1.07(+1.92%) |
Jun 03, 2016 | 55.84 | 56.31 | 55.50 | 55.94 | 6,566,762 | -0.08(-0.15%) |
Jun 02, 2016 | 55.19 | 56.02 | 55.09 | 56.02 | 6,008,250 | +0.87(+1.57%) |