Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.64 | 50.76 | 50.28 | 50.72 | 8,103,994 | +0.10(+0.21%) |
Aug 30, 2016 | 50.66 | 51.07 | 50.43 | 50.61 | 6,277,208 | -0.03(-0.06%) |
Aug 29, 2016 | 50.19 | 50.73 | 50.15 | 50.64 | 6,659,116 | +0.43(+0.86%) |
Aug 26, 2016 | 50.15 | 50.64 | 49.95 | 50.21 | 9,099,657 | +0.26(+0.53%) |
Aug 25, 2016 | 49.97 | 50.20 | 49.90 | 49.95 | 6,166,327 | +0.02(+0.05%) |
Aug 24, 2016 | 50.17 | 50.42 | 49.81 | 49.92 | 8,656,686 | -0.38(-0.76%) |
Aug 23, 2016 | 50.23 | 50.78 | 50.10 | 50.30 | 7,488,148 | +0.21(+0.41%) |
Aug 22, 2016 | 49.99 | 50.13 | 49.71 | 50.10 | 7,175,227 | +0.06(+0.11%) |
Aug 19, 2016 | 49.92 | 50.11 | 49.44 | 50.04 | 8,895,717 | -0.22(-0.44%) |
Aug 18, 2016 | 49.71 | 50.26 | 49.58 | 50.26 | 9,951,973 | +0.61(+1.22%) |
Aug 17, 2016 | 49.61 | 49.75 | 49.27 | 49.66 | 8,543,717 | +0.17(+0.34%) |
Aug 16, 2016 | 49.50 | 49.83 | 49.24 | 49.49 | 9,595,861 | -0.29(-0.58%) |
Aug 15, 2016 | 49.28 | 49.83 | 49.28 | 49.78 | 8,150,473 | +0.57(+1.17%) |
Aug 12, 2016 | 49.07 | 49.43 | 48.86 | 49.20 | 6,205,127 | -0.02(-0.05%) |
Aug 11, 2016 | 49.35 | 49.56 | 49.17 | 49.23 | 6,255,359 | +0.02(+0.05%) |
Aug 10, 2016 | 49.44 | 49.56 | 48.99 | 49.20 | 4,807,090 | -0.22(-0.45%) |
Aug 09, 2016 | 49.36 | 49.79 | 49.30 | 49.43 | 6,710,268 | +0.33(+0.67%) |
Aug 08, 2016 | 49.48 | 49.59 | 48.93 | 49.10 | 10,548,232 | -0.33(-0.68%) |
Aug 05, 2016 | 49.05 | 49.52 | 48.85 | 49.44 | 10,435,457 | +0.81(+1.67%) |
Aug 04, 2016 | 48.73 | 48.82 | 48.42 | 48.62 | 6,483,435 | -0.02(-0.05%) |
Aug 03, 2016 | 48.31 | 48.73 | 48.24 | 48.65 | 8,086,973 | +0.33(+0.68%) |
Aug 02, 2016 | 49.23 | 49.40 | 47.86 | 48.32 | 18,477,234 | -1.00(-2.02%) |
Aug 01, 2016 | 49.73 | 49.75 | 49.10 | 49.32 | 18,318,434 | -0.58(-1.17%) |
Jul 29, 2016 | 49.91 | 50.09 | 49.63 | 49.90 | 10,398,230 | +0.12(+0.24%) |
Jul 28, 2016 | 49.79 | 50.07 | 49.57 | 49.78 | 10,678,035 | -0.06(-0.13%) |
Jul 27, 2016 | 49.29 | 49.96 | 49.16 | 49.84 | 16,794,582 | +0.92(+1.89%) |
Jul 26, 2016 | 48.64 | 49.04 | 48.45 | 48.92 | 14,133,576 | +0.49(+1.02%) |
Jul 25, 2016 | 48.61 | 48.61 | 47.96 | 48.42 | 11,495,720 | -0.33(-0.69%) |
Jul 22, 2016 | 48.01 | 48.78 | 47.71 | 48.76 | 15,684,036 | +0.97(+2.04%) |
Jul 21, 2016 | 47.68 | 48.22 | 47.15 | 47.79 | 42,530,252 | +3.28(+7.36%) |
Jul 20, 2016 | 44.14 | 44.60 | 43.89 | 44.51 | 21,531,368 | +0.54(+1.23%) |
Jul 19, 2016 | 44.44 | 44.57 | 43.81 | 43.97 | 10,237,360 | -0.17(-0.38%) |
Jul 18, 2016 | 43.97 | 44.37 | 43.84 | 44.13 | 11,562,917 | +0.48(+1.10%) |
Jul 15, 2016 | 43.74 | 43.74 | 43.19 | 43.65 | 12,838,703 | -0.10(-0.24%) |
Jul 14, 2016 | 44.01 | 44.15 | 43.50 | 43.76 | 8,278,664 | +0.04(+0.09%) |
Jul 13, 2016 | 43.78 | 43.85 | 43.56 | 43.72 | 7,118,962 | +0.17(+0.38%) |
Jul 12, 2016 | 43.42 | 43.65 | 43.22 | 43.55 | 9,295,780 | +0.40(+0.93%) |
Jul 11, 2016 | 43.02 | 43.62 | 43.01 | 43.15 | 8,705,793 | -0.06(-0.14%) |
Jul 08, 2016 | 42.65 | 43.32 | 42.20 | 43.21 | 8,595,841 | +1.00(+2.38%) |
Jul 07, 2016 | 41.92 | 42.56 | 41.79 | 42.20 | 7,228,380 | +0.79(+1.91%) |
Jul 05, 2016 | 42.22 | 42.24 | 41.37 | 41.41 | 13,326,226 | -0.85(-2.00%) |
Jul 01, 2016 | 42.25 | 42.26 | 42.26 | 42.26 | 8,007,779 | -0.45(-1.06%) |
Jun 30, 2016 | 42.18 | 42.71 | 41.83 | 42.71 | 11,606,459 | +0.02(+0.04%) |
Jun 29, 2016 | 42.31 | 42.93 | 42.06 | 42.70 | 8,938,237 | +0.83(+1.98%) |
Jun 28, 2016 | 41.22 | 41.90 | 41.09 | 41.87 | 9,369,089 | +1.09(+2.68%) |
Jun 27, 2016 | 41.69 | 41.69 | 40.54 | 40.78 | 14,676,144 | -0.78(-1.88%) |
Jun 24, 2016 | 42.27 | 42.91 | 41.56 | 41.56 | 21,343,836 | -2.73(-6.17%) |
Jun 23, 2016 | 43.73 | 44.31 | 43.51 | 44.29 | 11,221,604 | +1.20(+2.79%) |
Jun 22, 2016 | 42.98 | 43.83 | 42.98 | 43.09 | 10,637,224 | +0.13(+0.30%) |
Jun 21, 2016 | 43.26 | 43.26 | 42.73 | 42.96 | 8,066,333 | -0.01(-0.02%) |
Jun 20, 2016 | 43.19 | 43.58 | 42.95 | 42.97 | 10,887,020 | +0.27(+0.63%) |
Jun 17, 2016 | 42.84 | 42.91 | 42.34 | 42.70 | 18,246,402 | +0.10(+0.24%) |
Jun 16, 2016 | 42.24 | 42.63 | 41.84 | 42.59 | 7,408,931 | +0.11(+0.26%) |
Jun 15, 2016 | 42.30 | 42.71 | 42.00 | 42.48 | 11,077,195 | +0.46(+1.10%) |
Jun 14, 2016 | 41.99 | 42.46 | 41.84 | 42.02 | 11,146,003 | -0.10(-0.25%) |
Jun 13, 2016 | 42.74 | 42.98 | 42.05 | 42.12 | 15,211,434 | -0.80(-1.86%) |
Jun 10, 2016 | 43.42 | 43.65 | 42.58 | 42.92 | 19,805,114 | -0.92(-2.09%) |
Jun 09, 2016 | 43.38 | 43.89 | 43.21 | 43.84 | 10,944,027 | +0.03(+0.07%) |
Jun 08, 2016 | 43.64 | 43.89 | 43.59 | 43.81 | 7,919,753 | +0.08(+0.18%) |
Jun 07, 2016 | 43.81 | 44.00 | 43.59 | 43.73 | 6,772,632 | -0.04(-0.09%) |
Jun 06, 2016 | 43.84 | 44.15 | 43.58 | 43.77 | 9,914,242 | -0.04(-0.09%) |
Jun 03, 2016 | 43.85 | 43.86 | 43.43 | 43.81 | 12,551,732 | +0.05(+0.11%) |
Jun 02, 2016 | 43.58 | 43.79 | 43.28 | 43.76 | 11,332,770 | +0.07(+0.16%) |