Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.10 | 49.10 | 48.83 | 48.84 | 2,855,949 | -0.30(-0.62%) |
Aug 30, 2016 | 49.42 | 49.49 | 49.10 | 49.15 | 1,421,953 | +0.02(+0.04%) |
Aug 29, 2016 | 48.91 | 49.20 | 48.86 | 49.13 | 1,469,004 | +0.41(+0.84%) |
Aug 26, 2016 | 49.22 | 49.80 | 48.56 | 48.72 | 4,415,203 | -0.62(-1.26%) |
Aug 25, 2016 | 49.20 | 49.36 | 49.19 | 49.35 | 1,891,262 | +0.11(+0.23%) |
Aug 24, 2016 | 49.10 | 49.25 | 49.05 | 49.23 | 2,117,651 | -0.06(-0.12%) |
Aug 23, 2016 | 49.54 | 49.66 | 49.27 | 49.29 | 1,668,693 | +0.30(+0.62%) |
Aug 22, 2016 | 49.23 | 49.23 | 48.88 | 48.99 | 1,615,581 | -0.63(-1.28%) |
Aug 19, 2016 | 49.45 | 49.68 | 49.25 | 49.62 | 1,534,724 | -0.35(-0.69%) |
Aug 18, 2016 | 49.62 | 49.99 | 49.58 | 49.97 | 2,044,137 | +0.71(+1.44%) |
Aug 17, 2016 | 49.16 | 49.36 | 48.81 | 49.26 | 2,200,086 | -0.66(-1.32%) |
Aug 16, 2016 | 50.01 | 50.01 | 49.85 | 49.92 | 1,864,474 | -0.22(-0.43%) |
Aug 15, 2016 | 50.04 | 50.35 | 49.99 | 50.14 | 1,876,368 | +0.55(+1.10%) |
Aug 12, 2016 | 49.68 | 49.77 | 49.49 | 49.59 | 1,328,091 | -0.46(-0.92%) |
Aug 11, 2016 | 49.69 | 50.08 | 49.56 | 50.05 | 3,859,456 | +0.41(+0.82%) |
Aug 10, 2016 | 49.67 | 49.74 | 49.47 | 49.64 | 3,474,762 | +0.21(+0.42%) |
Aug 09, 2016 | 49.35 | 49.65 | 49.26 | 49.43 | 1,686,643 | +0.61(+1.24%) |
Aug 08, 2016 | 48.86 | 48.92 | 48.77 | 48.83 | 1,358,109 | +0.33(+0.68%) |
Aug 05, 2016 | 48.35 | 48.51 | 48.26 | 48.50 | 1,918,861 | +0.71(+1.49%) |
Aug 04, 2016 | 47.63 | 47.89 | 47.60 | 47.79 | 1,941,256 | +0.23(+0.47%) |
Aug 03, 2016 | 47.30 | 47.56 | 47.23 | 47.56 | 2,223,626 | -0.34(-0.71%) |
Aug 02, 2016 | 48.34 | 48.34 | 47.79 | 47.90 | 2,644,818 | -0.69(-1.43%) |
Aug 01, 2016 | 48.62 | 48.72 | 48.47 | 48.59 | 3,077,428 | +0.35(+0.72%) |
Jul 29, 2016 | 48.06 | 48.28 | 47.98 | 48.25 | 3,725,455 | +0.76(+1.61%) |
Jul 28, 2016 | 47.30 | 47.48 | 47.25 | 47.48 | 1,072,476 | +0.16(+0.35%) |
Jul 27, 2016 | 47.32 | 47.45 | 47.01 | 47.32 | 2,083,137 | +0.26(+0.55%) |
Jul 26, 2016 | 47.20 | 47.36 | 47.02 | 47.06 | 2,463,130 | +0.51(+1.10%) |
Jul 25, 2016 | 46.84 | 46.90 | 46.54 | 46.55 | 856,686 | -0.53(-1.12%) |
Jul 22, 2016 | 46.93 | 47.08 | 46.83 | 47.08 | 1,115,670 | +0.44(+0.95%) |
Jul 21, 2016 | 46.68 | 46.81 | 46.58 | 46.63 | 1,923,138 | -0.13(-0.28%) |
Jul 20, 2016 | 46.86 | 46.91 | 46.70 | 46.76 | 1,932,167 | +0.00(+0.00%) |
Jul 19, 2016 | 46.84 | 46.89 | 46.71 | 46.76 | 1,370,010 | -0.53(-1.12%) |
Jul 18, 2016 | 46.98 | 47.29 | 46.98 | 47.29 | 1,418,995 | +0.19(+0.40%) |
Jul 15, 2016 | 47.12 | 47.22 | 46.98 | 47.10 | 1,714,705 | -0.12(-0.26%) |
Jul 14, 2016 | 47.06 | 47.38 | 47.05 | 47.22 | 2,094,573 | +0.89(+1.93%) |
Jul 13, 2016 | 46.48 | 46.50 | 46.17 | 46.33 | 2,200,270 | +0.04(+0.09%) |
Jul 12, 2016 | 46.00 | 46.39 | 45.93 | 46.29 | 4,424,396 | +0.62(+1.37%) |
Jul 11, 2016 | 45.78 | 45.89 | 45.65 | 45.66 | 2,407,768 | +0.19(+0.42%) |
Jul 08, 2016 | 45.07 | 45.48 | 44.80 | 45.47 | 2,221,611 | +0.68(+1.51%) |
Jul 07, 2016 | 44.87 | 45.02 | 44.65 | 44.80 | 2,655,923 | +0.35(+0.78%) |
Jul 06, 2016 | 43.96 | 44.47 | 43.83 | 44.45 | 3,787,165 | -0.62(-1.37%) |
Jul 05, 2016 | 45.40 | 45.41 | 45.06 | 45.06 | 2,483,818 | -0.73(-1.59%) |
Jul 01, 2016 | 45.75 | 45.79 | 45.79 | 45.79 | 2,704,430 | +0.66(+1.46%) |
Jun 30, 2016 | 45.03 | 45.19 | 44.87 | 45.13 | 3,740,002 | +0.35(+0.77%) |
Jun 29, 2016 | 44.53 | 44.81 | 44.53 | 44.79 | 3,915,752 | +1.02(+2.34%) |
Jun 28, 2016 | 43.63 | 43.81 | 43.47 | 43.76 | 3,678,733 | +1.33(+3.15%) |
Jun 27, 2016 | 42.97 | 42.98 | 42.20 | 42.43 | 5,664,653 | -0.89(-2.06%) |
Jun 24, 2016 | 43.82 | 44.33 | 43.32 | 43.32 | 6,728,235 | -2.97(-6.42%) |
Jun 23, 2016 | 45.83 | 46.31 | 45.72 | 46.30 | 2,343,840 | +0.78(+1.71%) |
Jun 22, 2016 | 45.64 | 45.73 | 45.45 | 45.52 | 3,809,733 | +0.37(+0.83%) |
Jun 21, 2016 | 45.01 | 45.21 | 44.89 | 45.14 | 1,797,537 | +0.26(+0.58%) |
Jun 20, 2016 | 44.92 | 45.14 | 44.84 | 44.88 | 3,279,626 | +1.06(+2.41%) |
Jun 17, 2016 | 43.92 | 43.92 | 43.59 | 43.83 | 2,096,933 | -0.04(-0.10%) |
Jun 16, 2016 | 43.47 | 43.92 | 43.21 | 43.87 | 2,471,927 | -0.22(-0.49%) |
Jun 15, 2016 | 44.13 | 44.48 | 44.02 | 44.09 | 3,371,591 | +0.48(+1.09%) |
Jun 14, 2016 | 43.63 | 43.73 | 43.36 | 43.61 | 2,964,805 | -0.36(-0.81%) |
Jun 13, 2016 | 43.91 | 44.32 | 43.91 | 43.96 | 2,103,897 | -0.89(-1.99%) |
Jun 10, 2016 | 45.06 | 45.17 | 44.68 | 44.86 | 2,614,336 | -0.79(-1.73%) |
Jun 09, 2016 | 45.61 | 45.79 | 45.52 | 45.65 | 2,336,163 | -0.36(-0.77%) |
Jun 08, 2016 | 45.95 | 46.09 | 45.84 | 46.00 | 2,341,668 | +0.36(+0.80%) |
Jun 07, 2016 | 45.38 | 45.66 | 45.38 | 45.64 | 2,565,074 | +0.51(+1.13%) |
Jun 06, 2016 | 44.79 | 45.30 | 44.78 | 45.13 | 4,184,641 | +0.52(+1.17%) |
Jun 03, 2016 | 44.30 | 44.61 | 44.20 | 44.61 | 3,339,146 | +0.83(+1.90%) |
Jun 02, 2016 | 43.43 | 43.78 | 43.43 | 43.77 | 3,814,438 | +0.49(+1.12%) |