Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.65 | 47.68 | 47.15 | 47.43 | 11,729,833 | +0.06(+0.13%) |
Aug 30, 2016 | 47.56 | 47.61 | 47.21 | 47.37 | 8,178,731 | -0.23(-0.48%) |
Aug 29, 2016 | 47.53 | 47.81 | 47.32 | 47.60 | 7,381,404 | +0.12(+0.25%) |
Aug 26, 2016 | 47.20 | 47.58 | 46.97 | 47.48 | 10,317,765 | +0.40(+0.85%) |
Aug 25, 2016 | 47.48 | 47.66 | 47.04 | 47.08 | 10,521,489 | -0.31(-0.65%) |
Aug 24, 2016 | 48.04 | 48.18 | 47.22 | 47.38 | 9,906,166 | -0.64(-1.34%) |
Aug 23, 2016 | 48.13 | 48.25 | 47.87 | 48.03 | 7,676,092 | +0.02(+0.05%) |
Aug 22, 2016 | 47.78 | 48.07 | 47.65 | 48.00 | 8,535,099 | +0.14(+0.30%) |
Aug 19, 2016 | 47.72 | 47.92 | 47.49 | 47.86 | 11,226,216 | -0.20(-0.42%) |
Aug 18, 2016 | 47.65 | 48.07 | 47.65 | 48.06 | 9,169,674 | +0.26(+0.54%) |
Aug 17, 2016 | 47.61 | 47.91 | 47.29 | 47.81 | 10,950,184 | +0.19(+0.40%) |
Aug 16, 2016 | 47.59 | 47.83 | 47.47 | 47.62 | 7,519,488 | -0.21(-0.44%) |
Aug 15, 2016 | 47.85 | 48.16 | 47.75 | 47.83 | 8,803,628 | -0.02(-0.05%) |
Aug 12, 2016 | 47.69 | 47.93 | 47.54 | 47.85 | 8,266,429 | -0.21(-0.44%) |
Aug 11, 2016 | 47.29 | 48.14 | 47.20 | 48.06 | 13,720,312 | +0.75(+1.58%) |
Aug 10, 2016 | 46.90 | 47.66 | 46.89 | 47.32 | 11,696,596 | +0.11(+0.24%) |
Aug 09, 2016 | 47.48 | 47.69 | 47.16 | 47.20 | 16,196,299 | -0.28(-0.59%) |
Aug 08, 2016 | 47.33 | 47.60 | 46.80 | 47.48 | 33,155,914 | -0.76(-1.57%) |
Aug 05, 2016 | 43.69 | 48.34 | 45.88 | 48.24 | 96,476,168 | +4.55(+10.41%) |
Aug 04, 2016 | 43.62 | 43.99 | 43.62 | 43.69 | 7,335,972 | +0.14(+0.33%) |
Aug 03, 2016 | 43.94 | 44.04 | 43.19 | 43.55 | 12,758,290 | -0.51(-1.17%) |
Aug 02, 2016 | 44.33 | 44.36 | 44.00 | 44.06 | 9,036,891 | -0.25(-0.56%) |
Aug 01, 2016 | 44.44 | 44.57 | 44.19 | 44.31 | 11,744,024 | +0.00(+0.00%) |
Jul 29, 2016 | 44.57 | 44.72 | 44.02 | 44.31 | 11,241,040 | +0.17(+0.39%) |
Jul 28, 2016 | 44.20 | 44.26 | 43.89 | 44.14 | 9,650,201 | -0.13(-0.29%) |
Jul 27, 2016 | 44.11 | 44.36 | 43.76 | 44.27 | 10,443,514 | +0.18(+0.41%) |
Jul 26, 2016 | 44.34 | 44.42 | 43.91 | 44.08 | 9,466,473 | -0.15(-0.34%) |
Jul 25, 2016 | 44.29 | 44.29 | 43.80 | 44.23 | 10,639,990 | -0.20(-0.44%) |
Jul 22, 2016 | 44.56 | 44.63 | 44.23 | 44.43 | 8,299,790 | +0.02(+0.05%) |
Jul 21, 2016 | 44.57 | 44.65 | 44.23 | 44.41 | 8,111,506 | +0.00(+0.00%) |
Jul 20, 2016 | 44.57 | 44.66 | 44.39 | 44.41 | 8,572,855 | +0.10(+0.22%) |
Jul 19, 2016 | 44.63 | 44.94 | 44.23 | 44.31 | 11,757,470 | -0.27(-0.61%) |
Jul 18, 2016 | 44.57 | 44.94 | 44.35 | 44.58 | 11,608,980 | -0.46(-1.02%) |
Jul 15, 2016 | 45.17 | 45.27 | 44.76 | 45.04 | 10,806,100 | -0.02(-0.03%) |
Jul 14, 2016 | 45.22 | 45.27 | 44.93 | 45.06 | 9,724,110 | +0.08(+0.17%) |
Jul 13, 2016 | 45.16 | 45.28 | 44.93 | 44.98 | 8,993,091 | -0.04(-0.08%) |
Jul 12, 2016 | 44.77 | 45.16 | 44.62 | 45.02 | 11,121,942 | +0.20(+0.44%) |
Jul 11, 2016 | 44.76 | 45.13 | 44.72 | 44.82 | 9,712,539 | -0.01(-0.02%) |
Jul 08, 2016 | 44.55 | 45.00 | 44.40 | 44.83 | 12,549,249 | +0.43(+0.97%) |
Jul 07, 2016 | 44.48 | 44.58 | 44.03 | 44.40 | 12,380,419 | -0.29(-0.64%) |
Jul 06, 2016 | 44.02 | 44.77 | 43.86 | 44.69 | 18,967,518 | +0.88(+2.00%) |
Jul 05, 2016 | 43.65 | 43.94 | 43.65 | 43.81 | 9,788,610 | +0.05(+0.10%) |
Jul 01, 2016 | 43.46 | 43.77 | 43.77 | 43.77 | 10,416,371 | +0.25(+0.57%) |
Jun 30, 2016 | 43.17 | 43.57 | 42.99 | 43.52 | 12,282,126 | +0.42(+0.98%) |
Jun 29, 2016 | 42.41 | 43.16 | 42.29 | 43.09 | 12,991,849 | +1.11(+2.64%) |
Jun 28, 2016 | 41.88 | 42.05 | 41.63 | 41.98 | 16,892,180 | +0.20(+0.49%) |
Jun 27, 2016 | 41.92 | 42.06 | 41.62 | 41.78 | 17,586,622 | -0.43(-1.02%) |
Jun 24, 2016 | 42.33 | 43.11 | 42.13 | 42.21 | 22,847,574 | -1.36(-3.12%) |
Jun 23, 2016 | 43.42 | 43.57 | 43.14 | 43.57 | 9,223,710 | +0.48(+1.12%) |
Jun 22, 2016 | 42.41 | 43.26 | 42.38 | 43.09 | 16,518,216 | +0.60(+1.40%) |
Jun 21, 2016 | 42.71 | 42.81 | 42.48 | 42.49 | 8,476,539 | +0.08(+0.20%) |
Jun 20, 2016 | 42.56 | 42.75 | 42.39 | 42.41 | 11,515,716 | +0.19(+0.45%) |
Jun 17, 2016 | 43.38 | 43.38 | 42.07 | 42.22 | 23,146,550 | -1.22(-2.80%) |
Jun 16, 2016 | 43.05 | 43.56 | 42.40 | 43.43 | 29,193,130 | +1.06(+2.51%) |
Jun 15, 2016 | 42.61 | 42.69 | 42.26 | 42.37 | 10,125,739 | -0.12(-0.28%) |
Jun 14, 2016 | 42.13 | 42.54 | 42.01 | 42.49 | 11,377,324 | +0.11(+0.25%) |
Jun 13, 2016 | 42.44 | 42.81 | 42.37 | 42.38 | 8,214,194 | -0.20(-0.46%) |
Jun 10, 2016 | 42.59 | 42.78 | 42.40 | 42.58 | 12,716,723 | -0.28(-0.65%) |
Jun 09, 2016 | 43.11 | 43.34 | 42.67 | 42.86 | 12,311,098 | -0.33(-0.76%) |
Jun 08, 2016 | 42.70 | 43.38 | 42.70 | 43.19 | 10,393,165 | +0.46(+1.09%) |
Jun 07, 2016 | 42.87 | 43.05 | 42.66 | 42.72 | 8,341,516 | -0.13(-0.30%) |
Jun 06, 2016 | 42.47 | 43.00 | 42.46 | 42.85 | 9,210,351 | +0.40(+0.94%) |
Jun 03, 2016 | 42.60 | 42.69 | 42.18 | 42.45 | 7,253,649 | -0.13(-0.32%) |
Jun 02, 2016 | 42.30 | 42.62 | 42.24 | 42.59 | 9,733,243 | +0.37(+0.87%) |