Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.15 | 48.40 | 47.98 | 48.17 | 1,484,372 | -0.18(-0.36%) |
Aug 30, 2016 | 48.42 | 48.73 | 48.16 | 48.35 | 1,030,916 | -0.24(-0.49%) |
Aug 29, 2016 | 48.34 | 48.73 | 48.08 | 48.59 | 832,848 | +0.28(+0.59%) |
Aug 26, 2016 | 48.94 | 49.46 | 48.19 | 48.31 | 2,619,793 | -0.50(-1.03%) |
Aug 25, 2016 | 48.89 | 49.10 | 48.60 | 48.81 | 795,378 | -0.04(-0.09%) |
Aug 24, 2016 | 48.89 | 48.94 | 48.61 | 48.85 | 838,206 | -0.23(-0.48%) |
Aug 23, 2016 | 49.34 | 49.55 | 48.92 | 49.09 | 1,247,535 | -0.26(-0.54%) |
Aug 22, 2016 | 49.43 | 49.55 | 49.15 | 49.35 | 836,787 | -0.19(-0.38%) |
Aug 19, 2016 | 49.09 | 49.82 | 49.09 | 49.54 | 917,693 | +0.25(+0.51%) |
Aug 18, 2016 | 49.09 | 49.38 | 48.72 | 49.29 | 793,039 | +0.11(+0.22%) |
Aug 17, 2016 | 48.73 | 49.21 | 48.70 | 49.18 | 906,015 | +0.44(+0.91%) |
Aug 16, 2016 | 49.13 | 49.53 | 48.71 | 48.74 | 919,533 | -0.41(-0.83%) |
Aug 15, 2016 | 49.43 | 49.76 | 49.06 | 49.15 | 903,732 | -0.26(-0.54%) |
Aug 12, 2016 | 49.64 | 49.99 | 49.29 | 49.41 | 614,825 | -0.40(-0.81%) |
Aug 11, 2016 | 50.13 | 50.24 | 49.59 | 49.82 | 831,981 | +0.00(+0.00%) |
Aug 10, 2016 | 49.47 | 49.89 | 49.02 | 49.82 | 940,636 | +0.60(+1.22%) |
Aug 09, 2016 | 48.70 | 49.40 | 48.43 | 49.22 | 1,312,201 | +0.60(+1.23%) |
Aug 08, 2016 | 48.89 | 48.90 | 48.45 | 48.62 | 1,324,708 | -0.26(-0.54%) |
Aug 05, 2016 | 47.98 | 49.11 | 47.71 | 48.89 | 2,286,077 | +1.08(+2.25%) |
Aug 04, 2016 | 46.38 | 48.25 | 46.38 | 47.81 | 3,994,952 | +1.87(+4.06%) |
Aug 03, 2016 | 46.18 | 46.21 | 45.74 | 45.94 | 1,095,195 | -0.38(-0.82%) |
Aug 02, 2016 | 46.82 | 46.93 | 46.17 | 46.32 | 823,197 | -0.45(-0.96%) |
Aug 01, 2016 | 47.14 | 47.14 | 46.62 | 46.77 | 571,047 | -0.18(-0.38%) |
Jul 29, 2016 | 46.74 | 46.99 | 46.46 | 46.94 | 1,418,496 | +0.11(+0.23%) |
Jul 28, 2016 | 46.46 | 46.92 | 46.46 | 46.84 | 832,139 | +0.32(+0.69%) |
Jul 27, 2016 | 47.10 | 47.15 | 45.95 | 46.52 | 942,190 | -0.34(-0.73%) |
Jul 26, 2016 | 46.53 | 46.91 | 46.53 | 46.86 | 1,337,773 | +0.28(+0.59%) |
Jul 25, 2016 | 46.37 | 46.61 | 46.23 | 46.58 | 1,085,942 | -0.02(-0.04%) |
Jul 22, 2016 | 46.53 | 46.69 | 46.18 | 46.60 | 845,523 | -0.11(-0.23%) |
Jul 21, 2016 | 46.69 | 46.73 | 46.20 | 46.71 | 980,061 | +0.00(+0.00%) |
Jul 20, 2016 | 46.15 | 46.75 | 46.09 | 46.71 | 1,037,350 | +0.49(+1.06%) |
Jul 19, 2016 | 45.74 | 46.22 | 45.71 | 46.22 | 761,523 | +0.23(+0.51%) |
Jul 18, 2016 | 46.30 | 46.49 | 45.86 | 45.98 | 665,577 | -0.10(-0.22%) |
Jul 15, 2016 | 46.40 | 46.40 | 45.94 | 46.08 | 1,374,235 | -0.18(-0.38%) |
Jul 14, 2016 | 46.42 | 46.80 | 46.03 | 46.26 | 1,301,552 | +0.20(+0.42%) |
Jul 13, 2016 | 45.75 | 46.40 | 45.60 | 46.06 | 1,231,786 | +0.31(+0.69%) |
Jul 12, 2016 | 46.32 | 46.42 | 45.74 | 45.75 | 996,625 | -0.38(-0.83%) |
Jul 11, 2016 | 46.11 | 46.42 | 46.07 | 46.13 | 677,711 | +0.02(+0.04%) |
Jul 08, 2016 | 45.96 | 45.88 | 45.77 | 46.11 | 838,015 | +0.23(+0.51%) |
Jul 07, 2016 | 46.05 | 46.49 | 45.72 | 45.88 | 942,246 | -0.06(-0.14%) |
Jul 06, 2016 | 45.77 | 46.00 | 45.43 | 45.94 | 1,032,581 | +0.08(+0.16%) |
Jul 05, 2016 | 45.44 | 46.08 | 45.43 | 45.87 | 1,699,992 | +0.60(+1.34%) |
Jul 01, 2016 | 45.48 | 45.27 | 45.27 | 45.27 | 982,577 | -0.09(-0.19%) |
Jun 30, 2016 | 45.38 | 45.54 | 44.93 | 45.35 | 1,899,462 | -0.08(-0.18%) |
Jun 29, 2016 | 45.07 | 45.78 | 44.95 | 45.43 | 2,515,115 | +0.71(+1.59%) |
Jun 28, 2016 | 44.04 | 44.84 | 44.04 | 44.72 | 1,869,782 | +1.00(+2.29%) |
Jun 27, 2016 | 43.53 | 43.94 | 42.97 | 43.72 | 1,650,040 | +0.08(+0.19%) |
Jun 24, 2016 | 43.28 | 44.59 | 43.28 | 43.64 | 3,054,413 | -0.65(-1.46%) |
Jun 23, 2016 | 44.48 | 44.82 | 44.25 | 44.29 | 1,775,235 | +0.04(+0.09%) |
Jun 22, 2016 | 44.52 | 44.52 | 44.04 | 44.25 | 1,594,149 | -0.09(-0.20%) |
Jun 21, 2016 | 44.72 | 44.89 | 44.15 | 44.34 | 2,243,025 | -0.38(-0.86%) |
Jun 20, 2016 | 45.04 | 45.24 | 44.56 | 44.72 | 1,936,386 | +0.03(+0.07%) |
Jun 17, 2016 | 45.46 | 45.63 | 44.38 | 44.69 | 2,938,926 | -0.91(-1.99%) |
Jun 16, 2016 | 45.45 | 45.77 | 45.09 | 45.60 | 1,632,818 | -0.19(-0.41%) |
Jun 15, 2016 | 45.84 | 46.07 | 45.66 | 45.79 | 2,292,962 | -0.10(-0.22%) |
Jun 14, 2016 | 45.23 | 46.40 | 45.21 | 45.89 | 2,442,961 | +0.37(+0.80%) |
Jun 13, 2016 | 45.73 | 45.91 | 45.19 | 45.52 | 2,446,057 | -0.74(-1.61%) |
Jun 10, 2016 | 45.95 | 46.50 | 45.44 | 46.27 | 1,711,789 | +0.45(+0.98%) |
Jun 09, 2016 | 46.02 | 46.26 | 45.38 | 45.82 | 2,316,584 | -0.59(-1.27%) |
Jun 08, 2016 | 46.20 | 46.73 | 46.07 | 46.41 | 3,592,872 | +0.36(+0.78%) |
Jun 07, 2016 | 45.60 | 46.31 | 45.43 | 46.05 | 2,937,064 | +0.42(+0.91%) |
Jun 06, 2016 | 44.29 | 45.69 | 44.29 | 45.64 | 11,369,915 | +1.35(+3.06%) |
Jun 03, 2016 | 43.83 | 45.04 | 43.51 | 44.28 | 6,376,016 | +0.74(+1.69%) |
Jun 02, 2016 | 42.29 | 43.77 | 42.29 | 43.55 | 5,907,958 | +1.26(+2.98%) |