Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.42 | 50.53 | 50.06 | 50.49 | 8,139,428 | +0.10(+0.21%) |
Aug 30, 2016 | 50.44 | 50.85 | 50.21 | 50.39 | 6,304,654 | -0.03(-0.06%) |
Aug 29, 2016 | 49.97 | 50.51 | 49.93 | 50.42 | 6,688,232 | +0.43(+0.86%) |
Aug 26, 2016 | 49.93 | 50.42 | 49.74 | 49.99 | 9,139,445 | +0.26(+0.53%) |
Aug 25, 2016 | 49.75 | 49.98 | 49.68 | 49.73 | 6,193,290 | +0.02(+0.05%) |
Aug 24, 2016 | 49.95 | 50.20 | 49.59 | 49.70 | 8,694,537 | -0.38(-0.76%) |
Aug 23, 2016 | 50.01 | 50.56 | 49.88 | 50.09 | 7,520,890 | +0.21(+0.41%) |
Aug 22, 2016 | 49.78 | 49.91 | 49.50 | 49.88 | 7,206,601 | +0.06(+0.11%) |
Aug 19, 2016 | 49.70 | 49.89 | 49.23 | 49.82 | 8,934,614 | -0.22(-0.44%) |
Aug 18, 2016 | 49.50 | 50.05 | 49.36 | 50.05 | 9,995,488 | +0.60(+1.22%) |
Aug 17, 2016 | 49.40 | 49.54 | 49.05 | 49.44 | 8,581,075 | +0.17(+0.34%) |
Aug 16, 2016 | 49.28 | 49.62 | 49.03 | 49.28 | 9,637,819 | -0.29(-0.58%) |
Aug 15, 2016 | 49.06 | 49.61 | 49.06 | 49.56 | 8,186,111 | +0.57(+1.17%) |
Aug 12, 2016 | 48.86 | 49.21 | 48.65 | 48.99 | 6,232,259 | -0.02(-0.05%) |
Aug 11, 2016 | 49.13 | 49.34 | 48.96 | 49.01 | 6,282,710 | +0.02(+0.05%) |
Aug 10, 2016 | 49.22 | 49.35 | 48.78 | 48.99 | 4,828,110 | -0.22(-0.45%) |
Aug 09, 2016 | 49.15 | 49.57 | 49.09 | 49.21 | 6,739,609 | +0.33(+0.67%) |
Aug 08, 2016 | 49.26 | 49.37 | 48.72 | 48.89 | 10,594,355 | -0.33(-0.68%) |
Aug 05, 2016 | 48.84 | 49.30 | 48.64 | 49.22 | 10,481,087 | +0.81(+1.67%) |
Aug 04, 2016 | 48.51 | 48.61 | 48.21 | 48.41 | 6,511,784 | -0.02(-0.05%) |
Aug 03, 2016 | 48.10 | 48.51 | 48.03 | 48.43 | 8,122,333 | +0.33(+0.68%) |
Aug 02, 2016 | 49.01 | 49.18 | 47.65 | 48.11 | 18,558,026 | -0.99(-2.02%) |
Aug 01, 2016 | 49.51 | 49.54 | 48.89 | 49.10 | 18,398,532 | -0.58(-1.17%) |
Jul 29, 2016 | 49.70 | 49.87 | 49.41 | 49.68 | 10,443,697 | +0.12(+0.24%) |
Jul 28, 2016 | 49.57 | 49.85 | 49.36 | 49.56 | 10,724,725 | -0.06(-0.13%) |
Jul 27, 2016 | 49.08 | 49.74 | 48.94 | 49.63 | 16,868,018 | +0.92(+1.89%) |
Jul 26, 2016 | 48.43 | 48.82 | 48.24 | 48.70 | 14,195,376 | +0.49(+1.02%) |
Jul 25, 2016 | 48.39 | 48.40 | 47.75 | 48.21 | 11,545,985 | -0.33(-0.69%) |
Jul 22, 2016 | 47.80 | 48.57 | 47.50 | 48.55 | 15,752,614 | +0.97(+2.04%) |
Jul 21, 2016 | 47.47 | 48.01 | 46.94 | 47.58 | 42,716,216 | +3.26(+7.36%) |
Jul 20, 2016 | 43.95 | 44.41 | 43.70 | 44.31 | 21,625,514 | +0.54(+1.23%) |
Jul 19, 2016 | 44.24 | 44.38 | 43.62 | 43.77 | 10,282,123 | -0.17(-0.38%) |
Jul 18, 2016 | 43.77 | 44.18 | 43.65 | 43.94 | 11,613,477 | +0.48(+1.10%) |
Jul 15, 2016 | 43.55 | 43.55 | 43.00 | 43.46 | 12,894,840 | -0.10(-0.24%) |
Jul 14, 2016 | 43.81 | 43.95 | 43.31 | 43.57 | 8,314,863 | +0.04(+0.09%) |
Jul 13, 2016 | 43.59 | 43.66 | 43.37 | 43.53 | 7,150,090 | +0.17(+0.38%) |
Jul 12, 2016 | 43.23 | 43.46 | 43.04 | 43.36 | 9,336,426 | +0.40(+0.93%) |
Jul 11, 2016 | 42.84 | 43.43 | 42.82 | 42.96 | 8,743,860 | -0.06(-0.14%) |
Jul 08, 2016 | 42.46 | 43.13 | 42.02 | 43.02 | 8,633,427 | +1.00(+2.38%) |
Jul 07, 2016 | 41.74 | 42.38 | 41.61 | 42.02 | 7,259,986 | +0.79(+1.91%) |
Jul 05, 2016 | 42.04 | 42.05 | 41.19 | 41.23 | 13,384,495 | -0.84(-2.00%) |
Jul 01, 2016 | 42.07 | 42.08 | 42.08 | 42.08 | 8,042,793 | -0.45(-1.06%) |
Jun 30, 2016 | 42.00 | 42.53 | 41.65 | 42.53 | 11,657,209 | +0.02(+0.04%) |
Jun 29, 2016 | 42.12 | 42.74 | 41.88 | 42.51 | 8,977,320 | +0.83(+1.98%) |
Jun 28, 2016 | 41.04 | 41.72 | 40.91 | 41.69 | 9,410,056 | +1.09(+2.68%) |
Jun 27, 2016 | 41.51 | 41.51 | 40.36 | 40.60 | 14,740,316 | -0.78(-1.88%) |
Jun 24, 2016 | 42.08 | 42.73 | 41.38 | 41.38 | 21,437,162 | -2.72(-6.17%) |
Jun 23, 2016 | 43.54 | 44.12 | 43.32 | 44.10 | 11,270,671 | +1.20(+2.79%) |
Jun 22, 2016 | 42.79 | 43.64 | 42.79 | 42.90 | 10,683,736 | +0.13(+0.30%) |
Jun 21, 2016 | 43.07 | 43.07 | 42.55 | 42.77 | 8,101,603 | -0.01(-0.02%) |
Jun 20, 2016 | 43.00 | 43.39 | 42.76 | 42.78 | 10,934,623 | +0.27(+0.63%) |
Jun 17, 2016 | 42.66 | 42.73 | 42.16 | 42.51 | 18,326,186 | +0.10(+0.24%) |
Jun 16, 2016 | 42.05 | 42.45 | 41.66 | 42.41 | 7,441,327 | +0.11(+0.26%) |
Jun 15, 2016 | 42.12 | 42.52 | 41.81 | 42.30 | 11,125,630 | +0.46(+1.10%) |
Jun 14, 2016 | 41.81 | 42.27 | 41.65 | 41.84 | 11,194,739 | -0.10(-0.25%) |
Jun 13, 2016 | 42.55 | 42.79 | 41.87 | 41.94 | 15,277,946 | -0.79(-1.86%) |
Jun 10, 2016 | 43.23 | 43.46 | 42.39 | 42.73 | 19,891,714 | -0.91(-2.09%) |
Jun 09, 2016 | 43.19 | 43.70 | 43.02 | 43.65 | 10,991,880 | +0.03(+0.07%) |
Jun 08, 2016 | 43.45 | 43.70 | 43.40 | 43.62 | 7,954,382 | +0.08(+0.18%) |
Jun 07, 2016 | 43.62 | 43.81 | 43.40 | 43.54 | 6,802,246 | -0.04(-0.09%) |
Jun 06, 2016 | 43.65 | 43.96 | 43.39 | 43.58 | 9,957,592 | -0.04(-0.09%) |
Jun 03, 2016 | 43.66 | 43.67 | 43.24 | 43.62 | 12,606,615 | +0.05(+0.11%) |
Jun 02, 2016 | 43.39 | 43.60 | 43.10 | 43.57 | 11,382,323 | +0.07(+0.16%) |