Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.09 | 52.23 | 51.78 | 51.92 | 23,084,580 | -0.39(-0.74%) |
Aug 30, 2016 | 52.39 | 52.58 | 52.06 | 52.31 | 18,736,268 | -0.19(-0.36%) |
Aug 29, 2016 | 52.57 | 52.95 | 52.50 | 52.50 | 18,165,310 | +0.06(+0.12%) |
Aug 26, 2016 | 52.66 | 53.03 | 52.13 | 52.44 | 23,208,456 | -0.13(-0.24%) |
Aug 25, 2016 | 52.30 | 52.67 | 52.21 | 52.56 | 20,531,810 | +0.20(+0.38%) |
Aug 24, 2016 | 52.23 | 52.45 | 52.15 | 52.36 | 20,087,926 | +0.05(+0.10%) |
Aug 23, 2016 | 52.32 | 52.57 | 52.27 | 52.31 | 20,730,782 | +0.20(+0.38%) |
Aug 22, 2016 | 52.05 | 52.18 | 51.74 | 52.11 | 16,845,382 | +0.05(+0.09%) |
Aug 19, 2016 | 51.89 | 52.16 | 51.69 | 52.07 | 19,113,558 | +0.02(+0.03%) |
Aug 18, 2016 | 51.88 | 52.14 | 51.75 | 52.05 | 15,728,766 | +0.04(+0.07%) |
Aug 17, 2016 | 51.99 | 52.12 | 51.71 | 52.01 | 20,867,516 | +0.11(+0.21%) |
Aug 16, 2016 | 52.06 | 52.07 | 51.75 | 51.90 | 22,712,860 | -0.29(-0.55%) |
Aug 15, 2016 | 52.09 | 52.53 | 52.05 | 52.19 | 21,471,608 | +0.16(+0.31%) |
Aug 12, 2016 | 52.11 | 52.25 | 51.74 | 52.03 | 24,114,756 | -0.32(-0.62%) |
Aug 11, 2016 | 52.11 | 52.49 | 52.11 | 52.35 | 20,224,062 | +0.25(+0.48%) |
Aug 10, 2016 | 52.23 | 52.37 | 51.92 | 52.10 | 17,544,024 | -0.16(-0.31%) |
Aug 09, 2016 | 52.24 | 52.53 | 52.10 | 52.26 | 18,841,242 | +0.13(+0.24%) |
Aug 08, 2016 | 52.13 | 52.16 | 51.89 | 52.14 | 21,684,524 | +0.09(+0.17%) |
Aug 05, 2016 | 51.77 | 52.27 | 51.59 | 52.05 | 32,667,118 | +0.51(+0.99%) |
Aug 04, 2016 | 51.01 | 51.65 | 50.89 | 51.54 | 29,606,926 | +0.38(+0.74%) |
Aug 03, 2016 | 50.90 | 51.28 | 50.73 | 51.16 | 24,582,968 | +0.35(+0.69%) |
Aug 02, 2016 | 51.05 | 51.10 | 50.57 | 50.81 | 39,109,860 | +0.00(+0.00%) |
Aug 01, 2016 | 50.83 | 50.96 | 50.41 | 50.81 | 28,956,892 | -0.09(-0.18%) |
Jul 29, 2016 | 50.52 | 50.97 | 50.43 | 50.90 | 34,029,580 | +0.42(+0.84%) |
Jul 28, 2016 | 50.29 | 50.62 | 50.04 | 50.48 | 41,814,280 | +0.02(+0.04%) |
Jul 27, 2016 | 50.84 | 51.01 | 50.39 | 50.46 | 35,997,704 | -0.51(-1.00%) |
Jul 26, 2016 | 50.76 | 51.45 | 50.75 | 50.97 | 31,262,876 | +0.03(+0.05%) |
Jul 25, 2016 | 50.71 | 50.95 | 50.52 | 50.94 | 28,516,378 | +0.14(+0.28%) |
Jul 22, 2016 | 50.36 | 50.85 | 50.09 | 50.80 | 35,809,584 | +0.69(+1.38%) |
Jul 21, 2016 | 50.27 | 50.49 | 50.07 | 50.11 | 36,497,024 | -0.10(-0.20%) |
Jul 20, 2016 | 50.42 | 51.04 | 49.87 | 50.21 | 100,096,160 | +2.53(+5.31%) |
Jul 19, 2016 | 48.23 | 48.40 | 47.53 | 47.68 | 59,225,704 | -0.78(-1.61%) |
Jul 18, 2016 | 48.22 | 48.80 | 48.09 | 48.46 | 35,002,584 | +0.23(+0.48%) |
Jul 15, 2016 | 48.45 | 48.49 | 47.78 | 48.22 | 35,661,716 | -0.04(-0.07%) |
Jul 14, 2016 | 48.35 | 48.48 | 48.12 | 48.26 | 27,331,234 | +0.21(+0.43%) |
Jul 13, 2016 | 48.10 | 48.37 | 47.76 | 48.05 | 28,229,412 | +0.27(+0.56%) |
Jul 12, 2016 | 47.54 | 47.95 | 47.40 | 47.78 | 30,419,998 | +0.56(+1.18%) |
Jul 11, 2016 | 47.15 | 47.44 | 47.12 | 47.23 | 24,796,984 | +0.26(+0.55%) |
Jul 08, 2016 | 46.45 | 47.02 | 46.14 | 46.97 | 31,615,682 | +0.83(+1.79%) |
Jul 07, 2016 | 46.18 | 46.35 | 45.86 | 46.14 | 21,808,924 | +0.19(+0.41%) |
Jul 05, 2016 | 45.65 | 46.05 | 45.56 | 45.95 | 27,619,964 | +0.01(+0.02%) |
Jul 01, 2016 | 45.91 | 45.94 | 45.94 | 45.94 | 23,831,060 | -0.01(-0.02%) |
Jun 30, 2016 | 45.55 | 46.07 | 45.35 | 45.95 | 31,766,076 | +0.57(+1.25%) |
Jun 29, 2016 | 44.82 | 45.55 | 44.72 | 45.39 | 34,858,612 | +0.99(+2.23%) |
Jun 28, 2016 | 43.93 | 44.42 | 43.71 | 44.40 | 42,470,976 | +0.91(+2.09%) |
Jun 27, 2016 | 44.09 | 44.13 | 43.14 | 43.49 | 56,310,476 | -1.26(-2.81%) |
Jun 24, 2016 | 44.73 | 45.74 | 44.47 | 44.75 | 148,666,272 | -1.87(-4.01%) |
Jun 23, 2016 | 46.05 | 46.75 | 45.94 | 46.62 | 32,318,354 | +0.83(+1.80%) |
Jun 22, 2016 | 45.87 | 46.21 | 45.76 | 45.79 | 32,087,196 | -0.18(-0.39%) |
Jun 21, 2016 | 45.08 | 46.18 | 45.04 | 45.97 | 37,963,212 | +1.01(+2.24%) |
Jun 20, 2016 | 45.47 | 45.65 | 44.93 | 44.96 | 39,652,300 | -0.05(-0.12%) |
Jun 17, 2016 | 45.27 | 45.29 | 44.74 | 45.02 | 50,902,324 | -0.23(-0.52%) |
Jun 16, 2016 | 44.47 | 45.32 | 44.46 | 45.25 | 34,730,744 | +0.63(+1.41%) |
Jun 15, 2016 | 44.70 | 45.01 | 44.62 | 44.62 | 37,591,056 | -0.13(-0.28%) |
Jun 14, 2016 | 44.81 | 44.99 | 44.51 | 44.75 | 47,410,672 | -0.28(-0.62%) |
Jun 13, 2016 | 44.52 | 45.54 | 44.06 | 45.03 | 92,662,296 | -1.20(-2.60%) |
Jun 10, 2016 | 45.84 | 46.74 | 45.83 | 46.23 | 28,767,284 | -0.13(-0.27%) |
Jun 09, 2016 | 46.70 | 46.70 | 46.24 | 46.35 | 22,611,428 | -0.38(-0.81%) |
Jun 08, 2016 | 46.71 | 47.09 | 46.58 | 46.73 | 23,550,870 | -0.05(-0.11%) |
Jun 07, 2016 | 46.91 | 47.35 | 46.79 | 46.79 | 23,236,598 | -0.03(-0.06%) |
Jun 06, 2016 | 46.69 | 47.01 | 46.60 | 46.81 | 20,314,954 | +0.31(+0.66%) |
Jun 03, 2016 | 47.04 | 47.07 | 46.34 | 46.51 | 26,022,466 | -0.62(-1.31%) |
Jun 02, 2016 | 47.27 | 47.36 | 46.55 | 47.13 | 25,434,594 | -0.33(-0.70%) |