Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.53 | 51.05 | 50.43 | 51.02 | 3,488,581 | +0.37(+0.74%) |
Aug 30, 2016 | 50.45 | 50.69 | 50.08 | 50.65 | 3,288,915 | +0.25(+0.50%) |
Aug 29, 2016 | 50.24 | 50.73 | 50.17 | 50.40 | 2,514,103 | +0.16(+0.32%) |
Aug 26, 2016 | 50.26 | 50.54 | 49.94 | 50.24 | 1,854,981 | +0.09(+0.18%) |
Aug 25, 2016 | 50.05 | 50.21 | 49.94 | 50.15 | 2,090,507 | +0.01(+0.01%) |
Aug 24, 2016 | 50.35 | 50.44 | 50.03 | 50.14 | 2,447,246 | -0.31(-0.62%) |
Aug 23, 2016 | 50.89 | 50.89 | 50.41 | 50.46 | 1,704,762 | -0.11(-0.22%) |
Aug 22, 2016 | 50.72 | 50.80 | 50.49 | 50.57 | 1,852,682 | -0.15(-0.30%) |
Aug 19, 2016 | 50.85 | 51.00 | 50.51 | 50.72 | 2,021,124 | -0.19(-0.37%) |
Aug 18, 2016 | 50.91 | 51.01 | 50.79 | 50.90 | 2,198,830 | -0.03(-0.06%) |
Aug 17, 2016 | 50.41 | 50.99 | 50.36 | 50.93 | 2,274,619 | +0.62(+1.23%) |
Aug 16, 2016 | 50.48 | 50.76 | 50.32 | 50.32 | 2,136,101 | -0.35(-0.68%) |
Aug 15, 2016 | 50.60 | 50.72 | 50.42 | 50.66 | 2,646,027 | +0.25(+0.50%) |
Aug 12, 2016 | 50.08 | 50.47 | 49.99 | 50.41 | 1,898,259 | +0.01(+0.01%) |
Aug 11, 2016 | 50.31 | 50.44 | 49.96 | 50.41 | 1,987,845 | +0.32(+0.64%) |
Aug 10, 2016 | 50.07 | 50.17 | 49.87 | 50.08 | 2,141,468 | -0.03(-0.05%) |
Aug 09, 2016 | 50.17 | 50.22 | 49.93 | 50.11 | 2,166,700 | +0.03(+0.06%) |
Aug 08, 2016 | 50.18 | 50.18 | 49.70 | 50.08 | 3,264,457 | -0.23(-0.46%) |
Aug 05, 2016 | 50.67 | 50.70 | 49.99 | 50.31 | 3,633,245 | -0.05(-0.10%) |
Aug 04, 2016 | 50.39 | 50.66 | 50.07 | 50.36 | 4,054,464 | +0.06(+0.12%) |
Aug 03, 2016 | 49.04 | 51.25 | 48.85 | 50.30 | 11,352,299 | +2.55(+5.34%) |
Aug 02, 2016 | 47.81 | 47.81 | 47.45 | 47.75 | 3,425,471 | -0.13(-0.26%) |
Aug 01, 2016 | 47.89 | 47.98 | 47.65 | 47.88 | 2,472,914 | +0.08(+0.16%) |
Jul 29, 2016 | 47.92 | 48.15 | 47.77 | 47.80 | 2,071,134 | -0.19(-0.40%) |
Jul 28, 2016 | 47.68 | 48.14 | 47.60 | 47.99 | 3,245,372 | +0.22(+0.46%) |
Jul 27, 2016 | 47.42 | 47.88 | 47.42 | 47.77 | 2,063,358 | +0.35(+0.74%) |
Jul 26, 2016 | 47.53 | 47.70 | 47.24 | 47.42 | 1,421,530 | -0.24(-0.50%) |
Jul 25, 2016 | 47.58 | 47.68 | 47.32 | 47.66 | 1,680,630 | +0.04(+0.09%) |
Jul 22, 2016 | 47.70 | 47.70 | 47.51 | 47.61 | 1,549,895 | +0.13(+0.28%) |
Jul 21, 2016 | 47.38 | 47.50 | 47.17 | 47.48 | 1,635,788 | -0.05(-0.10%) |
Jul 20, 2016 | 47.94 | 47.94 | 47.47 | 47.53 | 3,793,838 | -0.27(-0.56%) |
Jul 19, 2016 | 47.31 | 47.98 | 47.27 | 47.79 | 1,708,067 | +0.23(+0.48%) |
Jul 18, 2016 | 47.62 | 47.84 | 47.43 | 47.57 | 2,232,861 | -0.03(-0.05%) |
Jul 15, 2016 | 47.67 | 47.67 | 47.49 | 47.59 | 2,539,617 | +0.09(+0.19%) |
Jul 14, 2016 | 47.40 | 47.50 | 47.14 | 47.50 | 2,186,477 | +0.54(+1.14%) |
Jul 13, 2016 | 47.41 | 47.41 | 46.78 | 46.96 | 2,012,960 | -0.16(-0.35%) |
Jul 12, 2016 | 46.96 | 47.25 | 46.73 | 47.13 | 3,421,878 | +0.46(+0.98%) |
Jul 11, 2016 | 46.49 | 46.76 | 46.25 | 46.67 | 2,097,461 | +0.19(+0.41%) |
Jul 08, 2016 | 46.00 | 46.78 | 45.95 | 46.48 | 2,593,811 | +0.53(+1.15%) |
Jul 07, 2016 | 46.11 | 46.31 | 45.47 | 45.95 | 3,697,261 | -0.17(-0.36%) |
Jul 06, 2016 | 45.81 | 46.17 | 45.63 | 46.11 | 4,266,090 | +0.00(+0.00%) |
Jul 05, 2016 | 45.42 | 46.19 | 45.39 | 46.11 | 3,019,496 | +0.39(+0.84%) |
Jul 01, 2016 | 46.12 | 45.73 | 45.73 | 45.73 | 3,029,473 | -0.58(-1.26%) |
Jun 30, 2016 | 45.78 | 46.45 | 45.67 | 46.31 | 4,731,113 | +0.58(+1.27%) |
Jun 29, 2016 | 45.26 | 45.88 | 45.11 | 45.73 | 4,838,562 | +0.80(+1.78%) |
Jun 28, 2016 | 44.17 | 44.93 | 43.82 | 44.93 | 6,036,163 | +1.11(+2.53%) |
Jun 27, 2016 | 44.38 | 44.38 | 43.56 | 43.82 | 4,951,527 | -0.76(-1.70%) |
Jun 24, 2016 | 44.84 | 45.63 | 44.46 | 44.58 | 13,665,096 | -1.75(-3.77%) |
Jun 23, 2016 | 45.98 | 46.35 | 45.88 | 46.33 | 4,250,089 | +0.73(+1.61%) |
Jun 22, 2016 | 45.49 | 45.65 | 45.15 | 45.59 | 3,750,168 | +0.19(+0.41%) |
Jun 21, 2016 | 45.68 | 45.86 | 45.36 | 45.40 | 3,829,019 | -0.22(-0.49%) |
Jun 20, 2016 | 46.25 | 46.70 | 45.59 | 45.63 | 4,508,432 | -0.26(-0.58%) |
Jun 17, 2016 | 46.45 | 46.46 | 45.83 | 45.89 | 3,626,662 | -0.52(-1.13%) |
Jun 16, 2016 | 46.07 | 46.55 | 45.85 | 46.42 | 3,235,710 | +0.01(+0.01%) |
Jun 15, 2016 | 46.71 | 47.08 | 46.31 | 46.41 | 4,393,841 | -0.27(-0.58%) |
Jun 14, 2016 | 46.85 | 47.20 | 46.50 | 46.68 | 4,407,040 | -0.31(-0.65%) |
Jun 13, 2016 | 46.89 | 47.39 | 46.60 | 46.99 | 4,065,532 | -0.13(-0.28%) |
Jun 10, 2016 | 47.08 | 47.35 | 46.91 | 47.12 | 3,305,358 | -0.22(-0.47%) |
Jun 09, 2016 | 47.50 | 47.60 | 47.13 | 47.34 | 3,893,517 | -0.41(-0.87%) |
Jun 08, 2016 | 47.72 | 47.82 | 47.45 | 47.76 | 2,520,424 | -0.08(-0.18%) |
Jun 07, 2016 | 47.70 | 48.16 | 47.66 | 47.84 | 4,276,604 | +0.14(+0.30%) |
Jun 06, 2016 | 47.85 | 47.93 | 47.20 | 47.70 | 5,112,793 | -0.18(-0.38%) |
Jun 03, 2016 | 47.79 | 47.95 | 47.43 | 47.88 | 5,407,843 | -0.31(-0.65%) |
Jun 02, 2016 | 48.30 | 48.50 | 47.89 | 48.19 | 4,216,066 | -0.33(-0.68%) |