Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.86 | 49.28 | 48.79 | 48.86 | 2,400,801 | -0.23(-0.47%) |
Aug 30, 2016 | 49.23 | 49.32 | 48.91 | 49.09 | 2,777,172 | -0.18(-0.37%) |
Aug 29, 2016 | 49.27 | 49.53 | 49.08 | 49.27 | 2,403,155 | +0.02(+0.04%) |
Aug 26, 2016 | 49.53 | 49.87 | 48.98 | 49.25 | 3,348,112 | -0.24(-0.48%) |
Aug 25, 2016 | 50.03 | 50.13 | 49.46 | 49.49 | 3,273,910 | -0.66(-1.32%) |
Aug 24, 2016 | 50.44 | 50.71 | 49.97 | 50.15 | 2,748,642 | -0.40(-0.80%) |
Aug 23, 2016 | 50.63 | 50.74 | 50.30 | 50.55 | 4,230,670 | +0.11(+0.23%) |
Aug 22, 2016 | 49.57 | 50.58 | 49.36 | 50.44 | 4,422,389 | +0.79(+1.60%) |
Aug 19, 2016 | 49.19 | 49.67 | 48.95 | 49.64 | 3,492,588 | +0.31(+0.62%) |
Aug 18, 2016 | 49.54 | 49.85 | 49.29 | 49.34 | 2,502,106 | -0.21(-0.43%) |
Aug 17, 2016 | 49.42 | 49.67 | 49.25 | 49.55 | 4,413,110 | +0.15(+0.31%) |
Aug 16, 2016 | 49.97 | 50.10 | 49.39 | 49.39 | 4,398,361 | -0.66(-1.32%) |
Aug 15, 2016 | 50.22 | 50.36 | 50.06 | 50.06 | 2,274,083 | -0.07(-0.13%) |
Aug 12, 2016 | 50.41 | 50.63 | 49.92 | 50.12 | 2,620,490 | -0.55(-1.08%) |
Aug 11, 2016 | 49.98 | 50.78 | 49.98 | 50.67 | 3,126,736 | +0.83(+1.67%) |
Aug 10, 2016 | 49.78 | 50.18 | 49.57 | 49.84 | 2,370,728 | +0.19(+0.39%) |
Aug 09, 2016 | 49.69 | 49.95 | 49.46 | 49.64 | 3,033,035 | -0.15(-0.31%) |
Aug 08, 2016 | 50.08 | 50.10 | 49.59 | 49.80 | 3,843,190 | -0.15(-0.31%) |
Aug 05, 2016 | 49.80 | 50.01 | 49.53 | 49.95 | 2,649,388 | +0.33(+0.66%) |
Aug 04, 2016 | 49.79 | 50.34 | 49.44 | 49.62 | 3,370,336 | -0.25(-0.50%) |
Aug 03, 2016 | 49.70 | 50.42 | 49.57 | 49.87 | 3,795,175 | +0.17(+0.35%) |
Aug 02, 2016 | 49.78 | 50.12 | 49.48 | 49.70 | 4,592,744 | -0.18(-0.36%) |
Aug 01, 2016 | 50.03 | 50.48 | 49.79 | 49.88 | 4,300,494 | -0.11(-0.23%) |
Jul 29, 2016 | 50.83 | 51.03 | 49.74 | 50.00 | 8,638,747 | -1.91(-3.67%) |
Jul 28, 2016 | 51.61 | 52.47 | 51.35 | 51.90 | 6,819,009 | +0.11(+0.20%) |
Jul 27, 2016 | 52.29 | 52.59 | 51.76 | 51.80 | 3,837,558 | -0.33(-0.62%) |
Jul 26, 2016 | 52.09 | 52.48 | 51.66 | 52.12 | 3,525,264 | +0.02(+0.04%) |
Jul 25, 2016 | 52.57 | 52.95 | 52.08 | 52.10 | 3,456,060 | -0.70(-1.32%) |
Jul 22, 2016 | 51.89 | 52.83 | 51.71 | 52.80 | 5,104,879 | +1.15(+2.22%) |
Jul 21, 2016 | 52.31 | 52.67 | 51.49 | 51.65 | 5,019,504 | -0.56(-1.06%) |
Jul 20, 2016 | 52.86 | 52.86 | 51.96 | 52.21 | 3,112,426 | -0.43(-0.82%) |
Jul 19, 2016 | 52.28 | 52.87 | 51.80 | 52.64 | 4,324,373 | +0.28(+0.53%) |
Jul 18, 2016 | 53.52 | 53.58 | 52.34 | 52.36 | 6,840,715 | -1.11(-2.08%) |
Jul 15, 2016 | 54.49 | 54.72 | 53.32 | 53.47 | 7,084,463 | -2.00(-3.61%) |
Jul 14, 2016 | 55.58 | 55.74 | 55.20 | 55.47 | 2,783,871 | +0.41(+0.75%) |
Jul 13, 2016 | 55.54 | 55.69 | 54.85 | 55.06 | 2,901,468 | -0.41(-0.74%) |
Jul 12, 2016 | 55.26 | 55.68 | 55.21 | 55.47 | 2,563,370 | +0.39(+0.71%) |
Jul 11, 2016 | 54.81 | 55.33 | 54.59 | 55.08 | 3,239,633 | +0.43(+0.79%) |
Jul 08, 2016 | 54.14 | 54.68 | 53.72 | 54.65 | 3,587,146 | +0.93(+1.73%) |
Jul 07, 2016 | 52.92 | 53.72 | 52.79 | 53.72 | 3,551,994 | +0.98(+1.85%) |
Jul 06, 2016 | 52.14 | 52.81 | 51.84 | 52.75 | 3,363,308 | +0.40(+0.77%) |
Jul 05, 2016 | 52.26 | 52.46 | 51.83 | 52.34 | 2,593,689 | -0.18(-0.35%) |
Jul 01, 2016 | 52.12 | 52.53 | 52.53 | 52.53 | 3,675,919 | +0.40(+0.77%) |
Jun 30, 2016 | 51.01 | 52.12 | 50.71 | 52.12 | 4,524,581 | +1.61(+3.18%) |
Jun 29, 2016 | 50.27 | 50.79 | 50.05 | 50.51 | 2,510,957 | +0.66(+1.33%) |
Jun 28, 2016 | 49.17 | 49.98 | 49.06 | 49.85 | 4,489,975 | +1.13(+2.32%) |
Jun 27, 2016 | 48.82 | 49.25 | 48.38 | 48.72 | 4,318,708 | -0.73(-1.47%) |
Jun 24, 2016 | 49.35 | 50.40 | 49.14 | 49.45 | 6,697,001 | -1.95(-3.80%) |
Jun 23, 2016 | 51.82 | 51.89 | 50.94 | 51.41 | 2,918,399 | +0.04(+0.07%) |
Jun 22, 2016 | 51.39 | 51.85 | 51.03 | 51.37 | 2,895,421 | +0.20(+0.39%) |
Jun 21, 2016 | 51.73 | 51.79 | 50.57 | 51.17 | 3,200,539 | -0.56(-1.07%) |
Jun 20, 2016 | 52.12 | 52.60 | 51.69 | 51.72 | 4,416,936 | +0.28(+0.54%) |
Jun 17, 2016 | 51.98 | 52.17 | 51.27 | 51.44 | 5,253,320 | -0.72(-1.38%) |
Jun 16, 2016 | 50.65 | 52.34 | 50.13 | 52.16 | 5,201,456 | +1.23(+2.41%) |
Jun 15, 2016 | 50.60 | 51.39 | 50.58 | 50.94 | 2,693,213 | +0.36(+0.72%) |
Jun 14, 2016 | 49.93 | 50.70 | 49.85 | 50.57 | 2,993,797 | +0.68(+1.36%) |
Jun 13, 2016 | 50.38 | 50.88 | 49.87 | 49.89 | 3,719,398 | -0.59(-1.18%) |
Jun 10, 2016 | 50.28 | 50.58 | 49.78 | 50.49 | 3,491,120 | -0.26(-0.51%) |
Jun 09, 2016 | 51.00 | 51.08 | 50.32 | 50.74 | 4,343,675 | -0.51(-0.99%) |
Jun 08, 2016 | 51.16 | 51.59 | 50.92 | 51.25 | 3,773,668 | +0.16(+0.32%) |
Jun 07, 2016 | 51.64 | 51.74 | 51.04 | 51.09 | 5,902,186 | -0.50(-0.96%) |
Jun 06, 2016 | 52.06 | 52.22 | 51.34 | 51.59 | 5,077,868 | -0.34(-0.66%) |
Jun 03, 2016 | 52.48 | 52.51 | 51.29 | 51.93 | 4,693,249 | -0.96(-1.82%) |
Jun 02, 2016 | 52.52 | 53.04 | 52.52 | 52.89 | 3,002,800 | +0.22(+0.42%) |