Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.55 | 48.70 | 48.26 | 48.65 | 7,488,747 | +0.15(+0.32%) |
Aug 30, 2016 | 48.33 | 48.58 | 48.16 | 48.50 | 5,187,383 | +0.17(+0.35%) |
Aug 29, 2016 | 48.10 | 48.58 | 48.10 | 48.33 | 4,520,242 | +0.33(+0.69%) |
Aug 26, 2016 | 48.12 | 48.39 | 47.74 | 48.00 | 4,858,731 | +0.07(+0.14%) |
Aug 25, 2016 | 47.78 | 48.18 | 47.76 | 47.93 | 5,015,176 | +0.02(+0.05%) |
Aug 24, 2016 | 47.99 | 48.26 | 47.82 | 47.91 | 4,759,638 | -0.09(-0.19%) |
Aug 23, 2016 | 48.18 | 48.26 | 47.97 | 48.00 | 4,983,244 | +0.02(+0.05%) |
Aug 22, 2016 | 47.91 | 48.06 | 47.73 | 47.97 | 4,419,498 | +0.11(+0.22%) |
Aug 19, 2016 | 47.82 | 47.96 | 47.53 | 47.87 | 4,774,647 | -0.10(-0.20%) |
Aug 18, 2016 | 48.07 | 48.26 | 47.82 | 47.96 | 4,620,100 | -0.04(-0.08%) |
Aug 17, 2016 | 48.19 | 48.31 | 47.93 | 48.00 | 5,098,358 | -0.23(-0.47%) |
Aug 16, 2016 | 47.96 | 48.44 | 47.78 | 48.23 | 4,717,977 | +0.07(+0.15%) |
Aug 15, 2016 | 48.00 | 48.26 | 47.94 | 48.16 | 4,249,799 | +0.30(+0.63%) |
Aug 12, 2016 | 47.85 | 47.96 | 47.75 | 47.86 | 3,242,769 | -0.27(-0.56%) |
Aug 11, 2016 | 48.14 | 48.42 | 48.09 | 48.13 | 4,235,564 | +0.15(+0.31%) |
Aug 10, 2016 | 48.20 | 48.31 | 47.91 | 47.98 | 4,381,719 | -0.22(-0.46%) |
Aug 09, 2016 | 48.22 | 48.43 | 48.06 | 48.20 | 4,485,815 | -0.10(-0.20%) |
Aug 08, 2016 | 48.33 | 48.64 | 48.21 | 48.30 | 6,619,687 | +0.24(+0.49%) |
Aug 05, 2016 | 47.37 | 48.11 | 47.26 | 48.06 | 7,331,278 | +1.21(+2.59%) |
Aug 04, 2016 | 47.24 | 47.37 | 46.83 | 46.85 | 10,153,962 | -0.40(-0.84%) |
Aug 03, 2016 | 46.28 | 47.35 | 46.19 | 47.25 | 19,035,568 | +3.22(+7.31%) |
Aug 02, 2016 | 44.07 | 44.23 | 43.86 | 44.03 | 7,449,780 | -0.06(-0.13%) |
Aug 01, 2016 | 44.29 | 44.54 | 44.04 | 44.08 | 7,554,982 | -0.19(-0.42%) |
Jul 29, 2016 | 44.26 | 44.44 | 44.05 | 44.27 | 7,301,123 | -0.28(-0.64%) |
Jul 28, 2016 | 44.25 | 44.65 | 44.19 | 44.56 | 4,064,589 | +0.14(+0.31%) |
Jul 27, 2016 | 44.41 | 44.58 | 44.25 | 44.42 | 5,882,750 | -0.06(-0.13%) |
Jul 26, 2016 | 44.45 | 44.66 | 44.23 | 44.48 | 3,638,844 | +0.02(+0.05%) |
Jul 25, 2016 | 44.42 | 44.52 | 44.23 | 44.45 | 4,176,603 | +0.03(+0.07%) |
Jul 22, 2016 | 44.25 | 44.46 | 44.19 | 44.42 | 3,572,372 | +0.27(+0.61%) |
Jul 21, 2016 | 44.32 | 44.43 | 44.07 | 44.15 | 5,116,663 | -0.23(-0.51%) |
Jul 20, 2016 | 44.39 | 44.63 | 44.17 | 44.38 | 4,525,981 | +0.09(+0.20%) |
Jul 19, 2016 | 44.14 | 44.34 | 44.00 | 44.29 | 4,308,046 | -0.08(-0.18%) |
Jul 18, 2016 | 44.18 | 44.55 | 44.13 | 44.37 | 4,819,176 | +0.10(+0.22%) |
Jul 15, 2016 | 44.42 | 44.52 | 44.05 | 44.27 | 5,772,203 | +0.03(+0.07%) |
Jul 14, 2016 | 44.26 | 44.48 | 43.99 | 44.24 | 6,904,363 | +0.48(+1.10%) |
Jul 13, 2016 | 43.93 | 44.04 | 43.48 | 43.76 | 5,406,549 | -0.04(-0.09%) |
Jul 12, 2016 | 43.65 | 44.14 | 43.62 | 43.80 | 9,788,723 | +0.46(+1.07%) |
Jul 11, 2016 | 43.32 | 43.49 | 43.08 | 43.34 | 6,482,886 | +0.23(+0.53%) |
Jul 08, 2016 | 42.76 | 43.16 | 42.14 | 43.11 | 8,065,078 | +0.97(+2.30%) |
Jul 07, 2016 | 41.92 | 42.41 | 41.73 | 42.14 | 9,373,730 | +0.46(+1.09%) |
Jul 06, 2016 | 41.43 | 41.71 | 40.82 | 41.69 | 10,231,018 | +0.04(+0.10%) |
Jul 05, 2016 | 42.59 | 42.65 | 41.50 | 41.65 | 11,530,541 | -1.35(-3.14%) |
Jul 01, 2016 | 42.82 | 42.99 | 42.99 | 42.99 | 7,590,694 | -0.02(-0.04%) |
Jun 30, 2016 | 42.21 | 43.04 | 41.88 | 43.01 | 12,877,859 | +1.16(+2.78%) |
Jun 29, 2016 | 41.00 | 41.86 | 40.78 | 41.85 | 10,537,734 | +1.33(+3.29%) |
Jun 28, 2016 | 40.54 | 40.56 | 39.69 | 40.51 | 12,104,187 | +0.84(+2.11%) |
Jun 27, 2016 | 40.60 | 40.66 | 39.37 | 39.68 | 15,150,078 | -1.57(-3.81%) |
Jun 24, 2016 | 42.34 | 42.88 | 41.18 | 41.25 | 18,333,360 | -3.24(-7.29%) |
Jun 23, 2016 | 44.08 | 44.49 | 44.08 | 44.49 | 5,267,785 | +0.84(+1.92%) |
Jun 22, 2016 | 43.87 | 44.16 | 43.63 | 43.65 | 5,881,555 | -0.09(-0.20%) |
Jun 21, 2016 | 43.95 | 43.96 | 43.56 | 43.74 | 6,618,962 | +0.05(+0.11%) |
Jun 20, 2016 | 44.04 | 44.30 | 43.67 | 43.69 | 6,405,181 | +0.25(+0.58%) |
Jun 17, 2016 | 43.61 | 43.68 | 43.22 | 43.44 | 11,755,536 | -0.17(-0.39%) |
Jun 16, 2016 | 43.22 | 43.66 | 42.90 | 43.61 | 7,847,668 | +0.05(+0.11%) |
Jun 15, 2016 | 44.13 | 44.25 | 43.52 | 43.56 | 8,376,607 | -0.34(-0.78%) |
Jun 14, 2016 | 44.15 | 44.26 | 43.54 | 43.91 | 10,320,154 | -0.33(-0.75%) |
Jun 13, 2016 | 44.41 | 44.84 | 44.21 | 44.24 | 6,705,424 | -0.48(-1.07%) |
Jun 10, 2016 | 45.13 | 45.23 | 44.56 | 44.72 | 9,966,936 | -0.90(-1.98%) |
Jun 09, 2016 | 45.79 | 45.87 | 45.53 | 45.62 | 8,960,280 | -0.41(-0.88%) |
Jun 08, 2016 | 46.14 | 46.37 | 45.96 | 46.03 | 7,091,177 | -0.11(-0.25%) |
Jun 07, 2016 | 46.34 | 46.56 | 46.13 | 46.14 | 6,400,543 | -0.19(-0.40%) |
Jun 06, 2016 | 46.07 | 46.58 | 46.07 | 46.33 | 7,099,839 | +0.02(+0.05%) |
Jun 03, 2016 | 46.16 | 46.52 | 45.84 | 46.30 | 7,869,362 | -0.47(-1.00%) |
Jun 02, 2016 | 46.68 | 46.81 | 46.41 | 46.77 | 7,785,436 | +0.08(+0.17%) |