Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.77 | 52.12 | 51.58 | 51.71 | 1,761,530 | +0.03(+0.06%) |
Aug 30, 2016 | 52.34 | 52.26 | 51.47 | 51.68 | 1,958,132 | -0.66(-1.26%) |
Aug 29, 2016 | 52.54 | 52.63 | 52.12 | 52.34 | 2,024,193 | -0.08(-0.15%) |
Aug 26, 2016 | 52.60 | 53.16 | 52.15 | 52.42 | 2,478,783 | -0.29(-0.55%) |
Aug 25, 2016 | 53.63 | 53.78 | 52.53 | 52.72 | 2,816,573 | -1.03(-1.92%) |
Aug 24, 2016 | 53.82 | 54.17 | 53.59 | 53.75 | 2,206,565 | -0.17(-0.32%) |
Aug 23, 2016 | 54.09 | 54.33 | 53.50 | 53.92 | 2,756,276 | +0.15(+0.28%) |
Aug 22, 2016 | 54.31 | 54.76 | 53.19 | 53.77 | 4,378,704 | -0.19(-0.35%) |
Aug 19, 2016 | 50.88 | 54.36 | 50.51 | 53.96 | 15,027,862 | +5.37(+11.04%) |
Aug 18, 2016 | 47.90 | 48.66 | 47.85 | 48.59 | 3,959,028 | +1.01(+2.12%) |
Aug 17, 2016 | 47.66 | 47.91 | 47.43 | 47.59 | 2,491,838 | -0.39(-0.80%) |
Aug 16, 2016 | 48.45 | 48.50 | 47.72 | 47.97 | 2,142,756 | -0.23(-0.47%) |
Aug 15, 2016 | 48.23 | 48.45 | 47.66 | 48.20 | 2,232,279 | +0.03(+0.07%) |
Aug 12, 2016 | 48.01 | 48.82 | 47.85 | 48.17 | 3,083,062 | +0.62(+1.31%) |
Aug 11, 2016 | 46.94 | 47.92 | 46.38 | 47.55 | 2,979,580 | +1.50(+3.27%) |
Aug 10, 2016 | 46.17 | 46.63 | 45.87 | 46.04 | 1,516,487 | +0.06(+0.12%) |
Aug 09, 2016 | 46.17 | 46.29 | 45.21 | 45.99 | 2,043,699 | -0.46(-0.98%) |
Aug 08, 2016 | 46.47 | 46.79 | 46.09 | 46.44 | 1,960,663 | +0.13(+0.27%) |
Aug 05, 2016 | 46.28 | 46.49 | 45.93 | 46.32 | 2,442,512 | +0.39(+0.84%) |
Aug 04, 2016 | 46.18 | 46.55 | 45.82 | 45.93 | 2,051,119 | -0.20(-0.44%) |
Aug 03, 2016 | 45.36 | 46.14 | 44.75 | 46.14 | 3,070,837 | +0.27(+0.58%) |
Aug 02, 2016 | 47.02 | 47.02 | 45.86 | 45.87 | 2,789,451 | -1.26(-2.67%) |
Aug 01, 2016 | 47.03 | 47.63 | 46.89 | 47.13 | 2,039,026 | +0.16(+0.34%) |
Jul 29, 2016 | 46.57 | 47.03 | 46.54 | 46.97 | 2,420,909 | +0.28(+0.59%) |
Jul 28, 2016 | 46.83 | 46.83 | 46.09 | 46.70 | 1,729,016 | -0.26(-0.55%) |
Jul 27, 2016 | 46.92 | 47.22 | 46.60 | 46.96 | 3,052,748 | +0.09(+0.18%) |
Jul 26, 2016 | 46.55 | 47.18 | 46.52 | 46.87 | 2,165,488 | +0.20(+0.44%) |
Jul 25, 2016 | 46.67 | 46.88 | 46.43 | 46.66 | 1,926,964 | +0.04(+0.08%) |
Jul 22, 2016 | 45.87 | 46.66 | 45.51 | 46.62 | 2,087,857 | +0.44(+0.96%) |
Jul 21, 2016 | 45.97 | 46.29 | 45.97 | 46.18 | 1,772,631 | +0.24(+0.51%) |
Jul 20, 2016 | 46.07 | 46.19 | 45.84 | 45.95 | 1,608,215 | -0.09(-0.21%) |
Jul 19, 2016 | 46.36 | 46.67 | 45.85 | 46.04 | 2,735,237 | -0.29(-0.63%) |
Jul 18, 2016 | 45.58 | 46.36 | 45.58 | 46.33 | 1,765,550 | +0.91(+2.01%) |
Jul 15, 2016 | 45.61 | 45.99 | 45.37 | 45.42 | 2,076,867 | -0.06(-0.12%) |
Jul 14, 2016 | 45.69 | 45.96 | 45.42 | 45.47 | 1,959,561 | -0.19(-0.41%) |
Jul 13, 2016 | 45.47 | 45.73 | 45.34 | 45.66 | 2,527,641 | -0.11(-0.23%) |
Jul 12, 2016 | 45.57 | 45.90 | 45.46 | 45.77 | 2,808,088 | +0.20(+0.45%) |
Jul 11, 2016 | 44.95 | 45.71 | 44.78 | 45.57 | 2,976,149 | +0.55(+1.22%) |
Jul 08, 2016 | 44.00 | 45.10 | 43.40 | 45.02 | 3,616,718 | +1.62(+3.72%) |
Jul 07, 2016 | 43.55 | 44.02 | 43.30 | 43.40 | 2,235,255 | -0.39(-0.90%) |
Jul 06, 2016 | 42.96 | 43.83 | 42.92 | 43.79 | 3,911,601 | +0.74(+1.71%) |
Jul 05, 2016 | 42.91 | 43.10 | 42.34 | 43.06 | 2,711,829 | -0.01(-0.02%) |
Jul 01, 2016 | 42.96 | 43.06 | 43.06 | 43.06 | 2,468,059 | +0.05(+0.11%) |
Jun 30, 2016 | 43.21 | 43.28 | 42.91 | 43.02 | 5,007,295 | -0.17(-0.40%) |
Jun 29, 2016 | 41.30 | 43.25 | 41.30 | 43.19 | 4,967,556 | +2.27(+5.56%) |
Jun 28, 2016 | 40.81 | 41.23 | 40.61 | 40.92 | 2,636,660 | +0.31(+0.75%) |
Jun 27, 2016 | 41.17 | 41.38 | 39.91 | 40.61 | 3,635,279 | -1.04(-2.49%) |
Jun 24, 2016 | 40.55 | 41.82 | 40.34 | 41.65 | 4,072,964 | -0.02(-0.06%) |
Jun 23, 2016 | 42.37 | 42.44 | 41.55 | 41.67 | 2,844,979 | -0.32(-0.77%) |
Jun 22, 2016 | 42.45 | 42.74 | 41.94 | 41.99 | 1,920,107 | -0.32(-0.76%) |
Jun 21, 2016 | 42.26 | 42.59 | 41.98 | 42.31 | 1,834,482 | +0.19(+0.45%) |
Jun 20, 2016 | 42.53 | 42.98 | 42.08 | 42.12 | 2,293,999 | +0.05(+0.13%) |
Jun 17, 2016 | 41.74 | 42.14 | 41.32 | 42.07 | 4,362,019 | +0.27(+0.66%) |
Jun 16, 2016 | 42.52 | 42.55 | 41.45 | 41.79 | 3,467,431 | -0.74(-1.73%) |
Jun 15, 2016 | 43.00 | 43.12 | 42.47 | 42.53 | 3,263,999 | -0.31(-0.73%) |
Jun 14, 2016 | 42.96 | 43.28 | 42.62 | 42.85 | 1,906,458 | -0.30(-0.69%) |
Jun 13, 2016 | 43.35 | 43.72 | 43.14 | 43.14 | 2,506,211 | -0.53(-1.20%) |
Jun 10, 2016 | 43.43 | 43.95 | 43.20 | 43.67 | 3,047,904 | +0.03(+0.07%) |
Jun 09, 2016 | 43.18 | 43.72 | 43.13 | 43.64 | 1,899,487 | +0.29(+0.67%) |
Jun 08, 2016 | 43.38 | 43.57 | 43.14 | 43.35 | 1,894,830 | +0.08(+0.18%) |
Jun 07, 2016 | 42.63 | 43.63 | 42.53 | 43.27 | 3,175,466 | +0.46(+1.08%) |
Jun 06, 2016 | 42.99 | 43.07 | 42.46 | 42.81 | 1,784,760 | -0.20(-0.47%) |
Jun 03, 2016 | 43.28 | 43.35 | 42.88 | 43.01 | 2,232,336 | -0.18(-0.42%) |
Jun 02, 2016 | 42.76 | 43.44 | 42.74 | 43.19 | 3,548,925 | +0.14(+0.33%) |