Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.12 | 48.37 | 47.95 | 48.14 | 1,485,254 | -0.18(-0.36%) |
Aug 30, 2016 | 48.39 | 48.70 | 48.13 | 48.32 | 1,031,529 | -0.24(-0.49%) |
Aug 29, 2016 | 48.31 | 48.70 | 48.05 | 48.56 | 833,343 | +0.28(+0.59%) |
Aug 26, 2016 | 48.91 | 49.43 | 48.16 | 48.28 | 2,621,350 | -0.50(-1.03%) |
Aug 25, 2016 | 48.86 | 49.07 | 48.57 | 48.78 | 795,851 | -0.04(-0.09%) |
Aug 24, 2016 | 48.86 | 48.91 | 48.58 | 48.82 | 838,704 | -0.23(-0.47%) |
Aug 23, 2016 | 49.31 | 49.52 | 48.89 | 49.06 | 1,248,277 | -0.26(-0.54%) |
Aug 22, 2016 | 49.40 | 49.52 | 49.12 | 49.32 | 837,285 | -0.19(-0.38%) |
Aug 19, 2016 | 49.06 | 49.79 | 49.06 | 49.51 | 918,238 | +0.25(+0.51%) |
Aug 18, 2016 | 49.06 | 49.35 | 48.69 | 49.26 | 793,511 | +0.11(+0.22%) |
Aug 17, 2016 | 48.70 | 49.18 | 48.67 | 49.15 | 906,554 | +0.44(+0.91%) |
Aug 16, 2016 | 49.10 | 49.50 | 48.68 | 48.71 | 920,080 | -0.41(-0.83%) |
Aug 15, 2016 | 49.40 | 49.73 | 49.03 | 49.12 | 904,270 | -0.26(-0.54%) |
Aug 12, 2016 | 49.61 | 49.97 | 49.26 | 49.39 | 615,190 | -0.40(-0.81%) |
Aug 11, 2016 | 50.10 | 50.21 | 49.56 | 49.79 | 832,476 | +0.00(+0.00%) |
Aug 10, 2016 | 49.44 | 49.86 | 48.99 | 49.79 | 941,195 | +0.60(+1.22%) |
Aug 09, 2016 | 48.67 | 49.37 | 48.40 | 49.19 | 1,312,981 | +0.60(+1.23%) |
Aug 08, 2016 | 48.86 | 48.88 | 48.42 | 48.59 | 1,325,495 | -0.26(-0.54%) |
Aug 05, 2016 | 47.96 | 49.08 | 47.68 | 48.86 | 2,287,436 | +1.08(+2.25%) |
Aug 04, 2016 | 46.36 | 48.22 | 46.36 | 47.78 | 3,997,327 | +1.86(+4.06%) |
Aug 03, 2016 | 46.15 | 46.18 | 45.71 | 45.91 | 1,095,846 | -0.38(-0.82%) |
Aug 02, 2016 | 46.80 | 46.90 | 46.14 | 46.29 | 823,686 | -0.45(-0.96%) |
Aug 01, 2016 | 47.11 | 47.11 | 46.59 | 46.74 | 571,386 | -0.18(-0.38%) |
Jul 29, 2016 | 46.71 | 46.97 | 46.43 | 46.92 | 1,419,339 | +0.20(+0.42%) |
Jul 28, 2016 | 46.34 | 46.80 | 46.34 | 46.72 | 834,261 | +0.26(+0.55%) |
Jul 27, 2016 | 47.04 | 47.09 | 45.89 | 46.46 | 943,358 | -0.34(-0.73%) |
Jul 26, 2016 | 46.47 | 46.86 | 46.47 | 46.80 | 1,339,431 | +0.28(+0.59%) |
Jul 25, 2016 | 46.31 | 46.55 | 46.18 | 46.52 | 1,087,288 | -0.02(-0.04%) |
Jul 22, 2016 | 46.47 | 46.64 | 46.12 | 46.54 | 846,571 | -0.11(-0.23%) |
Jul 21, 2016 | 46.64 | 46.67 | 46.15 | 46.65 | 981,275 | +0.00(+0.00%) |
Jul 20, 2016 | 46.09 | 46.69 | 46.04 | 46.65 | 1,038,636 | +0.49(+1.06%) |
Jul 19, 2016 | 45.68 | 46.16 | 45.66 | 46.16 | 762,467 | +0.23(+0.51%) |
Jul 18, 2016 | 46.24 | 46.43 | 45.81 | 45.93 | 666,402 | -0.10(-0.22%) |
Jul 15, 2016 | 46.34 | 46.34 | 45.88 | 46.03 | 1,375,939 | -0.18(-0.38%) |
Jul 14, 2016 | 46.37 | 46.74 | 45.97 | 46.20 | 1,303,165 | +0.19(+0.42%) |
Jul 13, 2016 | 45.69 | 46.35 | 45.55 | 46.01 | 1,233,313 | +0.31(+0.69%) |
Jul 12, 2016 | 46.26 | 46.36 | 45.68 | 45.69 | 997,861 | -0.38(-0.83%) |
Jul 11, 2016 | 46.05 | 46.37 | 46.01 | 46.08 | 678,551 | +0.02(+0.04%) |
Jul 08, 2016 | 45.91 | 45.83 | 45.72 | 46.06 | 839,054 | +0.23(+0.51%) |
Jul 07, 2016 | 45.99 | 46.43 | 45.67 | 45.83 | 943,414 | -0.06(-0.14%) |
Jul 06, 2016 | 45.71 | 45.94 | 45.38 | 45.89 | 1,033,861 | +0.08(+0.16%) |
Jul 05, 2016 | 45.38 | 46.03 | 45.37 | 45.81 | 1,702,099 | +0.60(+1.34%) |
Jul 01, 2016 | 45.42 | 45.21 | 45.21 | 45.21 | 983,795 | -0.09(-0.19%) |
Jun 30, 2016 | 45.32 | 45.49 | 44.88 | 45.30 | 1,901,817 | -0.08(-0.18%) |
Jun 29, 2016 | 45.01 | 45.72 | 44.89 | 45.38 | 2,518,232 | +0.71(+1.59%) |
Jun 28, 2016 | 43.98 | 44.79 | 43.98 | 44.67 | 1,872,099 | +1.00(+2.29%) |
Jun 27, 2016 | 43.47 | 43.89 | 42.91 | 43.67 | 1,652,085 | +0.08(+0.19%) |
Jun 24, 2016 | 43.22 | 44.54 | 43.22 | 43.59 | 3,058,198 | -0.65(-1.46%) |
Jun 23, 2016 | 44.42 | 44.77 | 44.20 | 44.23 | 1,777,435 | +0.04(+0.09%) |
Jun 22, 2016 | 44.47 | 44.47 | 43.99 | 44.20 | 1,596,124 | -0.09(-0.20%) |
Jun 21, 2016 | 44.67 | 44.84 | 44.10 | 44.28 | 2,245,805 | -0.38(-0.86%) |
Jun 20, 2016 | 44.98 | 45.18 | 44.50 | 44.67 | 1,938,786 | +0.03(+0.07%) |
Jun 17, 2016 | 45.40 | 45.57 | 44.32 | 44.64 | 2,942,569 | -0.91(-1.99%) |
Jun 16, 2016 | 45.39 | 45.71 | 45.04 | 45.54 | 1,634,841 | -0.19(-0.41%) |
Jun 15, 2016 | 45.78 | 46.01 | 45.60 | 45.73 | 2,295,804 | -0.10(-0.22%) |
Jun 14, 2016 | 45.18 | 46.35 | 45.15 | 45.83 | 2,445,988 | +0.36(+0.80%) |
Jun 13, 2016 | 45.67 | 45.86 | 45.13 | 45.47 | 2,449,088 | -0.74(-1.61%) |
Jun 10, 2016 | 45.89 | 46.44 | 45.38 | 46.21 | 1,713,911 | +0.45(+0.98%) |
Jun 09, 2016 | 45.96 | 46.20 | 45.32 | 45.76 | 2,319,455 | -0.59(-1.27%) |
Jun 08, 2016 | 46.15 | 46.67 | 46.01 | 46.35 | 3,597,324 | +0.36(+0.78%) |
Jun 07, 2016 | 45.54 | 46.25 | 45.38 | 45.99 | 2,940,704 | +0.41(+0.91%) |
Jun 06, 2016 | 44.23 | 45.64 | 44.23 | 45.58 | 11,384,006 | +1.35(+3.06%) |
Jun 03, 2016 | 43.78 | 44.99 | 43.45 | 44.23 | 6,383,918 | +0.74(+1.69%) |
Jun 02, 2016 | 42.24 | 43.72 | 42.24 | 43.49 | 5,915,280 | +1.26(+2.98%) |