Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.30 | 45.75 | 45.12 | 45.63 | 2,470,521 | +0.24(+0.52%) |
Aug 30, 2016 | 46.09 | 46.27 | 45.28 | 45.40 | 2,609,026 | -0.62(-1.35%) |
Aug 29, 2016 | 45.93 | 46.46 | 45.79 | 46.02 | 2,653,716 | +0.76(+1.68%) |
Aug 26, 2016 | 45.71 | 45.78 | 44.76 | 45.26 | 2,083,803 | -0.32(-0.69%) |
Aug 25, 2016 | 45.60 | 45.89 | 45.42 | 45.57 | 1,169,012 | +0.07(+0.15%) |
Aug 24, 2016 | 45.95 | 46.33 | 45.39 | 45.50 | 1,640,910 | -0.61(-1.32%) |
Aug 23, 2016 | 46.24 | 46.59 | 46.01 | 46.11 | 1,588,076 | +0.12(+0.26%) |
Aug 22, 2016 | 45.56 | 46.03 | 45.40 | 46.00 | 1,430,778 | +0.43(+0.95%) |
Aug 19, 2016 | 46.08 | 46.13 | 45.36 | 45.56 | 1,755,837 | -0.70(-1.51%) |
Aug 18, 2016 | 45.64 | 46.31 | 45.42 | 46.26 | 3,010,379 | +0.59(+1.29%) |
Aug 17, 2016 | 45.63 | 46.34 | 44.97 | 45.67 | 3,615,239 | +0.14(+0.30%) |
Aug 16, 2016 | 46.03 | 46.23 | 45.53 | 45.53 | 1,752,900 | -0.52(-1.13%) |
Aug 15, 2016 | 46.41 | 46.69 | 46.00 | 46.06 | 1,806,489 | -0.18(-0.38%) |
Aug 12, 2016 | 45.90 | 46.86 | 45.90 | 46.23 | 1,730,436 | +0.12(+0.26%) |
Aug 11, 2016 | 46.39 | 46.71 | 45.98 | 46.11 | 2,583,192 | -0.36(-0.78%) |
Aug 10, 2016 | 47.02 | 47.05 | 46.36 | 46.48 | 2,094,703 | -0.43(-0.92%) |
Aug 09, 2016 | 47.11 | 47.28 | 46.73 | 46.91 | 1,810,509 | +0.03(+0.06%) |
Aug 08, 2016 | 47.00 | 47.37 | 46.73 | 46.88 | 3,102,189 | -0.17(-0.36%) |
Aug 05, 2016 | 46.68 | 47.14 | 46.40 | 47.05 | 2,436,345 | +0.44(+0.95%) |
Aug 04, 2016 | 46.51 | 46.64 | 46.13 | 46.61 | 1,881,206 | +0.12(+0.25%) |
Aug 03, 2016 | 46.08 | 46.51 | 45.77 | 46.49 | 3,429,111 | +0.39(+0.85%) |
Aug 02, 2016 | 46.19 | 46.43 | 45.50 | 46.09 | 2,209,678 | -0.26(-0.55%) |
Aug 01, 2016 | 45.83 | 46.68 | 45.79 | 46.35 | 3,428,114 | +0.72(+1.58%) |
Jul 29, 2016 | 45.52 | 46.24 | 45.42 | 45.63 | 3,287,220 | +0.12(+0.26%) |
Jul 28, 2016 | 44.91 | 45.54 | 44.72 | 45.51 | 3,475,101 | +0.57(+1.27%) |
Jul 27, 2016 | 45.15 | 45.24 | 43.61 | 44.94 | 7,420,929 | +0.65(+1.47%) |
Jul 26, 2016 | 44.31 | 44.41 | 43.75 | 44.29 | 3,229,055 | -0.06(-0.13%) |
Jul 25, 2016 | 44.80 | 44.94 | 44.19 | 44.35 | 3,932,854 | -0.39(-0.88%) |
Jul 22, 2016 | 44.24 | 44.86 | 44.14 | 44.75 | 2,348,265 | +0.76(+1.72%) |
Jul 21, 2016 | 43.95 | 44.19 | 43.29 | 43.99 | 2,955,938 | +0.13(+0.29%) |
Jul 20, 2016 | 43.61 | 43.88 | 43.17 | 43.86 | 1,673,235 | +0.16(+0.36%) |
Jul 19, 2016 | 43.63 | 43.88 | 43.46 | 43.70 | 1,342,212 | +0.01(+0.02%) |
Jul 18, 2016 | 43.96 | 44.02 | 43.33 | 43.69 | 1,945,964 | -0.04(-0.09%) |
Jul 15, 2016 | 43.66 | 44.24 | 43.36 | 43.73 | 3,078,749 | +0.37(+0.86%) |
Jul 14, 2016 | 43.82 | 43.92 | 43.30 | 43.36 | 2,876,363 | -0.18(-0.41%) |
Jul 13, 2016 | 43.24 | 43.61 | 42.60 | 43.53 | 2,466,794 | +0.56(+1.31%) |
Jul 12, 2016 | 43.43 | 43.59 | 42.90 | 42.97 | 2,315,063 | -0.39(-0.91%) |
Jul 11, 2016 | 43.10 | 43.44 | 42.95 | 43.37 | 2,781,525 | +0.45(+1.06%) |
Jul 08, 2016 | 42.54 | 43.05 | 42.30 | 42.91 | 2,429,493 | +0.61(+1.44%) |
Jul 07, 2016 | 42.55 | 42.82 | 42.18 | 42.30 | 1,540,620 | -0.25(-0.58%) |
Jul 05, 2016 | 42.34 | 42.86 | 42.12 | 42.55 | 2,505,339 | +0.22(+0.51%) |
Jul 01, 2016 | 42.50 | 42.33 | 42.33 | 42.33 | 2,362,201 | -0.28(-0.65%) |
Jun 30, 2016 | 42.71 | 42.79 | 42.39 | 42.61 | 3,493,329 | -0.18(-0.41%) |
Jun 29, 2016 | 42.05 | 42.84 | 41.93 | 42.79 | 4,169,739 | +0.93(+2.21%) |
Jun 28, 2016 | 40.88 | 42.04 | 40.64 | 41.86 | 3,943,854 | +1.29(+3.18%) |
Jun 27, 2016 | 40.23 | 40.73 | 39.88 | 40.57 | 4,192,951 | +0.10(+0.24%) |
Jun 24, 2016 | 40.66 | 42.13 | 40.24 | 40.47 | 8,386,456 | -2.53(-5.88%) |
Jun 23, 2016 | 42.52 | 43.01 | 42.31 | 43.00 | 1,901,264 | +0.96(+2.27%) |
Jun 22, 2016 | 42.16 | 42.53 | 42.00 | 42.05 | 1,938,626 | -0.22(-0.51%) |
Jun 21, 2016 | 41.57 | 42.39 | 41.26 | 42.26 | 2,326,094 | +0.63(+1.51%) |
Jun 20, 2016 | 41.42 | 41.92 | 41.36 | 41.63 | 2,499,656 | +0.50(+1.22%) |
Jun 17, 2016 | 41.23 | 41.28 | 40.59 | 41.13 | 4,305,229 | +0.01(+0.02%) |
Jun 16, 2016 | 40.82 | 41.14 | 40.44 | 41.12 | 3,104,874 | +0.10(+0.24%) |
Jun 15, 2016 | 41.56 | 41.67 | 40.55 | 41.02 | 4,374,300 | -0.68(-1.63%) |
Jun 14, 2016 | 41.36 | 42.17 | 41.22 | 41.70 | 3,004,517 | +0.28(+0.67%) |
Jun 13, 2016 | 41.06 | 41.92 | 41.06 | 41.43 | 4,071,954 | +0.14(+0.33%) |
Jun 10, 2016 | 41.82 | 42.04 | 41.21 | 41.29 | 4,896,284 | -1.13(-2.67%) |
Jun 09, 2016 | 42.95 | 43.24 | 42.18 | 42.42 | 3,564,139 | -0.82(-1.89%) |
Jun 08, 2016 | 43.13 | 43.46 | 42.81 | 43.24 | 2,564,037 | +0.17(+0.39%) |
Jun 07, 2016 | 42.59 | 43.30 | 42.51 | 43.07 | 2,669,343 | +0.66(+1.56%) |
Jun 06, 2016 | 42.89 | 43.15 | 42.32 | 42.41 | 5,439,953 | -0.55(-1.28%) |
Jun 03, 2016 | 42.52 | 43.16 | 42.27 | 42.96 | 3,546,208 | +0.43(+1.02%) |
Jun 02, 2016 | 42.10 | 42.57 | 41.78 | 42.53 | 4,736,881 | +0.56(+1.34%) |