Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.93 | 45.04 | 44.58 | 44.95 | 16,002,512 | +0.12(+0.26%) |
Aug 30, 2016 | 46.19 | 46.19 | 44.77 | 44.83 | 21,447,816 | -1.19(-2.59%) |
Aug 29, 2016 | 46.12 | 46.32 | 45.79 | 46.02 | 8,391,949 | -0.01(-0.02%) |
Aug 26, 2016 | 46.02 | 46.52 | 45.85 | 46.03 | 10,016,582 | +0.01(+0.02%) |
Aug 25, 2016 | 45.89 | 46.53 | 45.71 | 46.02 | 11,639,735 | +0.13(+0.29%) |
Aug 24, 2016 | 46.84 | 46.99 | 45.74 | 45.89 | 16,848,572 | -0.99(-2.12%) |
Aug 23, 2016 | 46.61 | 47.02 | 46.45 | 46.88 | 13,511,645 | +0.47(+1.01%) |
Aug 22, 2016 | 46.72 | 46.74 | 46.22 | 46.41 | 14,213,322 | -0.02(-0.05%) |
Aug 19, 2016 | 46.01 | 46.48 | 45.84 | 46.44 | 15,493,527 | +0.48(+1.04%) |
Aug 18, 2016 | 45.64 | 46.58 | 45.63 | 45.96 | 18,759,846 | +0.30(+0.65%) |
Aug 17, 2016 | 46.60 | 46.62 | 45.48 | 45.66 | 26,821,122 | -0.87(-1.87%) |
Aug 16, 2016 | 47.01 | 47.30 | 46.45 | 46.53 | 16,945,776 | -0.49(-1.03%) |
Aug 15, 2016 | 47.57 | 47.66 | 47.00 | 47.02 | 15,501,564 | -0.47(-0.99%) |
Aug 12, 2016 | 47.96 | 48.01 | 47.47 | 47.49 | 11,971,716 | -0.27(-0.56%) |
Aug 11, 2016 | 47.54 | 47.88 | 47.19 | 47.75 | 18,606,488 | +0.31(+0.64%) |
Aug 10, 2016 | 48.38 | 48.42 | 47.38 | 47.45 | 18,452,518 | -0.81(-1.67%) |
Aug 09, 2016 | 47.50 | 48.75 | 47.44 | 48.25 | 31,921,784 | +1.03(+2.17%) |
Aug 08, 2016 | 49.73 | 49.85 | 46.99 | 47.23 | 76,750,344 | -2.33(-4.71%) |
Aug 05, 2016 | 48.56 | 50.73 | 48.22 | 49.56 | 110,074,496 | -9.43(-15.99%) |
Aug 04, 2016 | 58.71 | 59.23 | 58.40 | 58.99 | 4,436,711 | +0.41(+0.70%) |
Aug 03, 2016 | 58.69 | 58.79 | 58.16 | 58.58 | 5,553,513 | -0.20(-0.33%) |
Aug 02, 2016 | 59.54 | 59.58 | 58.51 | 58.78 | 5,719,729 | -0.89(-1.50%) |
Aug 01, 2016 | 58.84 | 59.76 | 58.66 | 59.67 | 6,488,411 | +1.08(+1.84%) |
Jul 29, 2016 | 58.40 | 58.87 | 58.13 | 58.59 | 6,206,602 | +0.12(+0.20%) |
Jul 28, 2016 | 59.06 | 59.90 | 58.35 | 58.48 | 9,464,015 | -1.42(-2.37%) |
Jul 27, 2016 | 58.90 | 60.15 | 58.80 | 59.89 | 7,068,720 | +1.10(+1.88%) |
Jul 26, 2016 | 59.35 | 59.42 | 58.65 | 58.79 | 4,885,493 | -0.39(-0.66%) |
Jul 25, 2016 | 59.29 | 59.33 | 58.80 | 59.18 | 5,093,040 | -0.09(-0.16%) |
Jul 22, 2016 | 59.13 | 59.51 | 58.74 | 59.27 | 6,736,557 | +0.14(+0.24%) |
Jul 21, 2016 | 59.22 | 59.59 | 58.86 | 59.13 | 4,367,171 | -0.17(-0.29%) |
Jul 20, 2016 | 59.30 | 59.56 | 59.16 | 59.31 | 5,043,003 | +0.20(+0.33%) |
Jul 19, 2016 | 59.45 | 59.68 | 59.08 | 59.11 | 4,715,461 | -0.38(-0.64%) |
Jul 18, 2016 | 59.74 | 59.81 | 59.23 | 59.49 | 4,844,263 | -0.03(-0.05%) |
Jul 15, 2016 | 60.39 | 60.40 | 58.80 | 59.52 | 9,606,007 | -0.60(-1.00%) |
Jul 14, 2016 | 60.14 | 60.25 | 59.75 | 60.13 | 5,557,080 | +0.15(+0.25%) |
Jul 13, 2016 | 60.07 | 60.22 | 59.60 | 59.98 | 5,938,352 | +0.30(+0.50%) |
Jul 12, 2016 | 59.12 | 59.96 | 59.12 | 59.68 | 7,578,389 | +0.63(+1.07%) |
Jul 11, 2016 | 58.98 | 59.40 | 58.77 | 59.05 | 6,738,372 | +0.09(+0.15%) |
Jul 08, 2016 | 58.19 | 59.31 | 58.02 | 58.96 | 6,930,529 | +0.94(+1.62%) |
Jul 07, 2016 | 57.84 | 58.08 | 57.67 | 58.02 | 5,179,183 | +0.17(+0.30%) |
Jul 06, 2016 | 57.97 | 58.01 | 57.07 | 57.85 | 8,321,553 | +0.06(+0.11%) |
Jul 05, 2016 | 57.76 | 58.11 | 57.40 | 57.79 | 5,433,725 | +0.00(+0.00%) |
Jul 01, 2016 | 57.69 | 57.79 | 57.79 | 57.79 | 3,987,509 | +0.18(+0.31%) |
Jun 30, 2016 | 57.25 | 57.76 | 56.95 | 57.61 | 7,358,954 | +0.43(+0.75%) |
Jun 29, 2016 | 56.49 | 57.31 | 56.36 | 57.18 | 8,349,799 | +1.07(+1.91%) |
Jun 28, 2016 | 55.28 | 56.16 | 55.06 | 56.10 | 9,069,974 | +1.32(+2.40%) |
Jun 27, 2016 | 54.84 | 55.42 | 54.61 | 54.79 | 9,597,455 | -0.23(-0.41%) |
Jun 24, 2016 | 55.12 | 55.98 | 54.95 | 55.01 | 9,516,425 | -1.58(-2.79%) |
Jun 23, 2016 | 56.76 | 56.80 | 56.21 | 56.59 | 7,219,066 | +0.26(+0.46%) |
Jun 22, 2016 | 55.51 | 57.22 | 55.49 | 56.34 | 10,388,839 | +0.83(+1.49%) |
Jun 21, 2016 | 55.44 | 55.70 | 54.82 | 55.51 | 8,280,020 | +0.23(+0.41%) |
Jun 20, 2016 | 55.57 | 55.90 | 55.28 | 55.28 | 6,630,611 | +0.23(+0.41%) |
Jun 17, 2016 | 56.09 | 56.09 | 54.64 | 55.06 | 19,263,154 | -0.83(-1.48%) |
Jun 16, 2016 | 56.37 | 56.50 | 55.14 | 55.88 | 13,826,345 | -0.65(-1.16%) |
Jun 15, 2016 | 57.07 | 57.47 | 56.48 | 56.54 | 6,918,445 | -0.41(-0.73%) |
Jun 14, 2016 | 56.27 | 56.99 | 56.22 | 56.95 | 6,022,145 | +0.69(+1.22%) |
Jun 13, 2016 | 56.62 | 57.01 | 56.09 | 56.27 | 6,067,122 | -0.34(-0.59%) |
Jun 10, 2016 | 56.48 | 56.86 | 56.23 | 56.60 | 6,426,852 | -0.06(-0.11%) |
Jun 09, 2016 | 57.16 | 57.43 | 56.59 | 56.66 | 7,307,779 | -0.53(-0.93%) |
Jun 08, 2016 | 57.62 | 57.64 | 57.09 | 57.19 | 7,319,731 | -0.39(-0.68%) |
Jun 07, 2016 | 57.84 | 58.16 | 57.41 | 57.58 | 6,465,737 | -0.30(-0.51%) |
Jun 06, 2016 | 57.20 | 58.53 | 57.19 | 57.88 | 12,321,974 | +1.09(+1.92%) |
Jun 03, 2016 | 56.69 | 57.16 | 56.35 | 56.79 | 6,468,408 | -0.09(-0.15%) |
Jun 02, 2016 | 56.03 | 56.87 | 55.93 | 56.87 | 5,918,261 | +0.88(+1.57%) |