Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.45 | 50.56 | 50.09 | 50.52 | 8,135,415 | +0.10(+0.21%) |
Aug 30, 2016 | 50.46 | 50.87 | 50.23 | 50.42 | 6,301,546 | -0.03(-0.06%) |
Aug 29, 2016 | 50.00 | 50.53 | 49.96 | 50.45 | 6,684,934 | +0.43(+0.86%) |
Aug 26, 2016 | 49.95 | 50.44 | 49.76 | 50.02 | 9,134,939 | +0.26(+0.53%) |
Aug 25, 2016 | 49.78 | 50.01 | 49.71 | 49.75 | 6,190,236 | +0.02(+0.05%) |
Aug 24, 2016 | 49.98 | 50.23 | 49.62 | 49.73 | 8,690,250 | -0.38(-0.76%) |
Aug 23, 2016 | 50.04 | 50.59 | 49.90 | 50.11 | 7,517,181 | +0.21(+0.41%) |
Aug 22, 2016 | 49.80 | 49.94 | 49.52 | 49.90 | 7,203,047 | +0.06(+0.11%) |
Aug 19, 2016 | 49.73 | 49.91 | 49.25 | 49.85 | 8,930,208 | -0.22(-0.44%) |
Aug 18, 2016 | 49.52 | 50.07 | 49.39 | 50.07 | 9,990,559 | +0.60(+1.22%) |
Aug 17, 2016 | 49.42 | 49.56 | 49.08 | 49.47 | 8,576,844 | +0.17(+0.34%) |
Aug 16, 2016 | 49.31 | 49.64 | 49.05 | 49.30 | 9,633,066 | -0.29(-0.58%) |
Aug 15, 2016 | 49.09 | 49.63 | 49.09 | 49.59 | 8,182,075 | +0.57(+1.17%) |
Aug 12, 2016 | 48.88 | 49.24 | 48.67 | 49.01 | 6,229,186 | -0.02(-0.05%) |
Aug 11, 2016 | 49.16 | 49.37 | 48.98 | 49.04 | 6,279,612 | +0.02(+0.05%) |
Aug 10, 2016 | 49.24 | 49.37 | 48.80 | 49.01 | 4,825,729 | -0.22(-0.45%) |
Aug 09, 2016 | 49.17 | 49.59 | 49.11 | 49.24 | 6,736,286 | +0.33(+0.67%) |
Aug 08, 2016 | 49.28 | 49.40 | 48.74 | 48.91 | 10,589,130 | -0.33(-0.68%) |
Aug 05, 2016 | 48.86 | 49.33 | 48.66 | 49.24 | 10,475,918 | +0.81(+1.67%) |
Aug 04, 2016 | 48.54 | 48.63 | 48.24 | 48.43 | 6,508,573 | -0.02(-0.05%) |
Aug 03, 2016 | 48.12 | 48.54 | 48.05 | 48.46 | 8,118,328 | +0.33(+0.68%) |
Aug 02, 2016 | 49.04 | 49.20 | 47.67 | 48.13 | 18,548,874 | -0.99(-2.02%) |
Aug 01, 2016 | 49.54 | 49.56 | 48.91 | 49.13 | 18,389,458 | -0.58(-1.17%) |
Jul 29, 2016 | 49.72 | 49.90 | 49.44 | 49.71 | 10,438,547 | +0.12(+0.24%) |
Jul 28, 2016 | 49.59 | 49.87 | 49.38 | 49.59 | 10,719,436 | -0.06(-0.13%) |
Jul 27, 2016 | 49.10 | 49.77 | 48.97 | 49.65 | 16,859,700 | +0.92(+1.89%) |
Jul 26, 2016 | 48.45 | 48.85 | 48.27 | 48.73 | 14,188,376 | +0.49(+1.02%) |
Jul 25, 2016 | 48.42 | 48.43 | 47.78 | 48.24 | 11,540,292 | -0.33(-0.69%) |
Jul 22, 2016 | 47.82 | 48.59 | 47.52 | 48.57 | 15,744,847 | +0.97(+2.04%) |
Jul 21, 2016 | 47.50 | 48.03 | 46.97 | 47.60 | 42,695,152 | +3.26(+7.36%) |
Jul 20, 2016 | 43.97 | 44.43 | 43.72 | 44.34 | 21,614,850 | +0.54(+1.23%) |
Jul 19, 2016 | 44.26 | 44.40 | 43.65 | 43.80 | 10,277,053 | -0.17(-0.38%) |
Jul 18, 2016 | 43.80 | 44.20 | 43.67 | 43.96 | 11,607,750 | +0.48(+1.10%) |
Jul 15, 2016 | 43.57 | 43.57 | 43.03 | 43.49 | 12,888,482 | -0.10(-0.24%) |
Jul 14, 2016 | 43.84 | 43.97 | 43.34 | 43.59 | 8,310,763 | +0.04(+0.09%) |
Jul 13, 2016 | 43.61 | 43.68 | 43.39 | 43.55 | 7,146,564 | +0.17(+0.38%) |
Jul 12, 2016 | 43.25 | 43.48 | 43.06 | 43.38 | 9,331,822 | +0.40(+0.93%) |
Jul 11, 2016 | 42.86 | 43.45 | 42.84 | 42.98 | 8,739,548 | -0.06(-0.14%) |
Jul 08, 2016 | 42.49 | 43.15 | 42.04 | 43.04 | 8,629,170 | +1.00(+2.38%) |
Jul 07, 2016 | 41.76 | 42.40 | 41.63 | 42.04 | 7,256,406 | +0.79(+1.91%) |
Jul 05, 2016 | 42.06 | 42.07 | 41.21 | 41.25 | 13,377,895 | -0.84(-2.00%) |
Jul 01, 2016 | 42.09 | 42.10 | 42.10 | 42.10 | 8,038,827 | -0.45(-1.06%) |
Jun 30, 2016 | 42.02 | 42.55 | 41.67 | 42.55 | 11,651,461 | +0.02(+0.04%) |
Jun 29, 2016 | 42.14 | 42.76 | 41.90 | 42.53 | 8,972,893 | +0.83(+1.98%) |
Jun 28, 2016 | 41.06 | 41.74 | 40.93 | 41.71 | 9,405,416 | +1.09(+2.68%) |
Jun 27, 2016 | 41.53 | 41.53 | 40.38 | 40.62 | 14,733,047 | -0.78(-1.88%) |
Jun 24, 2016 | 42.10 | 42.75 | 41.40 | 41.40 | 21,426,592 | -2.72(-6.17%) |
Jun 23, 2016 | 43.57 | 44.14 | 43.34 | 44.12 | 11,265,113 | +1.20(+2.79%) |
Jun 22, 2016 | 42.81 | 43.66 | 42.81 | 42.92 | 10,678,468 | +0.13(+0.30%) |
Jun 21, 2016 | 43.09 | 43.09 | 42.57 | 42.80 | 8,097,608 | -0.01(-0.02%) |
Jun 20, 2016 | 43.03 | 43.41 | 42.78 | 42.80 | 10,929,231 | +0.27(+0.63%) |
Jun 17, 2016 | 42.68 | 42.75 | 42.18 | 42.53 | 18,317,148 | +0.10(+0.24%) |
Jun 16, 2016 | 42.07 | 42.47 | 41.68 | 42.43 | 7,437,658 | +0.11(+0.26%) |
Jun 15, 2016 | 42.14 | 42.54 | 41.83 | 42.32 | 11,120,144 | +0.46(+1.10%) |
Jun 14, 2016 | 41.83 | 42.29 | 41.68 | 41.86 | 11,189,218 | -0.10(-0.25%) |
Jun 13, 2016 | 42.57 | 42.81 | 41.89 | 41.96 | 15,270,412 | -0.79(-1.86%) |
Jun 10, 2016 | 43.26 | 43.49 | 42.41 | 42.76 | 19,881,904 | -0.91(-2.09%) |
Jun 09, 2016 | 43.21 | 43.72 | 43.04 | 43.67 | 10,986,460 | +0.03(+0.07%) |
Jun 08, 2016 | 43.47 | 43.72 | 43.42 | 43.64 | 7,950,460 | +0.08(+0.18%) |
Jun 07, 2016 | 43.64 | 43.83 | 43.42 | 43.56 | 6,798,891 | -0.04(-0.09%) |
Jun 06, 2016 | 43.67 | 43.98 | 43.41 | 43.60 | 9,952,682 | -0.04(-0.09%) |
Jun 03, 2016 | 43.68 | 43.69 | 43.26 | 43.64 | 12,600,398 | +0.05(+0.11%) |
Jun 02, 2016 | 43.41 | 43.62 | 43.12 | 43.59 | 11,376,710 | +0.07(+0.16%) |