Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.61 | 44.94 | 44.31 | 44.84 | 4,073,183 | +0.20(+0.44%) |
Aug 30, 2016 | 45.07 | 45.19 | 44.35 | 44.65 | 1,868,841 | -0.50(-1.12%) |
Aug 29, 2016 | 44.89 | 45.43 | 44.89 | 45.15 | 1,681,359 | +0.44(+0.99%) |
Aug 26, 2016 | 45.52 | 45.78 | 44.48 | 44.71 | 1,882,730 | -0.64(-1.41%) |
Aug 25, 2016 | 45.43 | 45.84 | 45.19 | 45.35 | 2,313,783 | -0.01(-0.01%) |
Aug 24, 2016 | 45.81 | 45.86 | 44.99 | 45.35 | 1,567,344 | -0.41(-0.91%) |
Aug 23, 2016 | 45.98 | 46.15 | 45.75 | 45.77 | 1,025,676 | -0.12(-0.25%) |
Aug 22, 2016 | 45.55 | 46.05 | 45.47 | 45.88 | 1,420,710 | +0.45(+0.99%) |
Aug 19, 2016 | 46.04 | 46.25 | 45.24 | 45.43 | 2,033,217 | -0.69(-1.49%) |
Aug 18, 2016 | 46.05 | 46.27 | 45.88 | 46.12 | 1,338,315 | +0.14(+0.30%) |
Aug 17, 2016 | 45.63 | 45.99 | 45.07 | 45.99 | 2,530,312 | +0.46(+1.00%) |
Aug 16, 2016 | 46.05 | 46.05 | 45.15 | 45.53 | 2,990,664 | -0.71(-1.54%) |
Aug 15, 2016 | 46.77 | 46.79 | 46.20 | 46.24 | 1,393,321 | -0.44(-0.95%) |
Aug 12, 2016 | 46.57 | 47.20 | 46.42 | 46.69 | 1,655,639 | +0.31(+0.67%) |
Aug 11, 2016 | 47.07 | 47.08 | 46.14 | 46.37 | 1,636,923 | -0.70(-1.49%) |
Aug 10, 2016 | 46.95 | 47.25 | 46.92 | 47.07 | 1,642,339 | +0.19(+0.41%) |
Aug 09, 2016 | 46.60 | 47.00 | 46.16 | 46.88 | 1,425,883 | +0.33(+0.72%) |
Aug 08, 2016 | 46.56 | 46.83 | 46.08 | 46.55 | 1,556,292 | -0.08(-0.17%) |
Aug 05, 2016 | 47.30 | 47.30 | 46.42 | 46.63 | 2,049,777 | -0.67(-1.41%) |
Aug 04, 2016 | 47.16 | 47.72 | 47.14 | 47.30 | 1,716,081 | +0.24(+0.52%) |
Aug 03, 2016 | 47.56 | 47.62 | 46.74 | 47.05 | 3,409,722 | -0.56(-1.19%) |
Aug 02, 2016 | 48.79 | 48.93 | 47.47 | 47.62 | 3,070,270 | -1.45(-2.95%) |
Aug 01, 2016 | 48.62 | 49.17 | 48.61 | 49.07 | 2,415,649 | +0.46(+0.94%) |
Jul 29, 2016 | 48.19 | 48.94 | 48.19 | 48.61 | 5,770,719 | +0.54(+1.12%) |
Jul 28, 2016 | 47.28 | 48.30 | 47.16 | 48.07 | 2,477,980 | +0.88(+1.86%) |
Jul 27, 2016 | 47.58 | 47.59 | 46.81 | 47.20 | 2,530,383 | -0.35(-0.74%) |
Jul 26, 2016 | 47.79 | 47.81 | 47.36 | 47.55 | 1,393,279 | -0.14(-0.30%) |
Jul 25, 2016 | 47.86 | 47.98 | 47.34 | 47.69 | 1,902,872 | -0.06(-0.13%) |
Jul 22, 2016 | 47.47 | 48.04 | 47.41 | 47.75 | 2,279,611 | +0.22(+0.47%) |
Jul 21, 2016 | 47.18 | 47.53 | 46.74 | 47.53 | 1,757,775 | +0.19(+0.40%) |
Jul 20, 2016 | 47.68 | 47.74 | 47.18 | 47.34 | 1,522,633 | -0.33(-0.70%) |
Jul 19, 2016 | 47.52 | 47.67 | 47.25 | 47.67 | 2,004,870 | +0.21(+0.44%) |
Jul 18, 2016 | 47.44 | 47.66 | 47.33 | 47.46 | 1,506,580 | +0.09(+0.20%) |
Jul 15, 2016 | 47.64 | 47.79 | 46.92 | 47.37 | 2,410,651 | -0.34(-0.71%) |
Jul 14, 2016 | 47.75 | 47.77 | 47.17 | 47.71 | 2,195,315 | -0.31(-0.65%) |
Jul 13, 2016 | 47.73 | 48.09 | 47.54 | 48.02 | 1,902,592 | +0.50(+1.04%) |
Jul 12, 2016 | 47.78 | 47.83 | 47.07 | 47.52 | 3,045,335 | -0.31(-0.64%) |
Jul 11, 2016 | 47.42 | 47.93 | 46.96 | 47.83 | 2,020,367 | +0.41(+0.87%) |
Jul 08, 2016 | 47.06 | 47.45 | 46.38 | 47.41 | 2,886,681 | +0.52(+1.11%) |
Jul 07, 2016 | 48.22 | 48.22 | 46.58 | 46.89 | 5,449,446 | -1.40(-2.91%) |
Jul 06, 2016 | 48.35 | 48.78 | 47.99 | 48.30 | 2,663,688 | -0.18(-0.36%) |
Jul 05, 2016 | 47.53 | 48.49 | 47.26 | 48.47 | 3,537,981 | +1.24(+2.63%) |
Jul 01, 2016 | 47.14 | 47.23 | 47.23 | 47.23 | 2,689,285 | +0.19(+0.40%) |
Jun 30, 2016 | 46.46 | 47.04 | 46.14 | 47.04 | 3,532,320 | +0.61(+1.31%) |
Jun 29, 2016 | 46.38 | 46.70 | 46.05 | 46.43 | 2,636,915 | +0.31(+0.68%) |
Jun 28, 2016 | 45.48 | 46.12 | 45.02 | 46.12 | 2,648,874 | +0.83(+1.84%) |
Jun 27, 2016 | 44.33 | 45.39 | 44.33 | 45.29 | 4,131,514 | +0.83(+1.86%) |
Jun 24, 2016 | 43.06 | 44.99 | 43.06 | 44.46 | 4,749,058 | +0.85(+1.94%) |
Jun 23, 2016 | 43.22 | 43.62 | 43.21 | 43.62 | 1,262,403 | +0.09(+0.22%) |
Jun 22, 2016 | 43.50 | 43.59 | 43.26 | 43.52 | 1,591,048 | +0.02(+0.05%) |
Jun 21, 2016 | 43.18 | 43.60 | 43.15 | 43.50 | 1,619,095 | +0.39(+0.91%) |
Jun 20, 2016 | 43.48 | 43.56 | 42.89 | 43.11 | 2,681,129 | -0.25(-0.58%) |
Jun 17, 2016 | 43.87 | 43.93 | 42.81 | 43.36 | 5,322,176 | -0.64(-1.46%) |
Jun 16, 2016 | 43.72 | 44.02 | 43.52 | 44.00 | 1,998,384 | +0.45(+1.04%) |
Jun 15, 2016 | 43.49 | 43.69 | 43.11 | 43.55 | 1,916,234 | +0.04(+0.09%) |
Jun 14, 2016 | 43.41 | 43.70 | 43.14 | 43.51 | 2,723,241 | +0.15(+0.34%) |
Jun 13, 2016 | 43.61 | 43.91 | 43.29 | 43.36 | 2,407,059 | -0.12(-0.28%) |
Jun 10, 2016 | 43.08 | 43.68 | 43.07 | 43.48 | 2,241,260 | +0.22(+0.50%) |
Jun 09, 2016 | 42.95 | 43.29 | 42.85 | 43.26 | 2,069,858 | +0.32(+0.74%) |
Jun 08, 2016 | 42.70 | 42.97 | 42.55 | 42.95 | 1,684,218 | +0.22(+0.51%) |
Jun 07, 2016 | 42.55 | 42.80 | 42.43 | 42.73 | 2,462,841 | +0.42(+0.99%) |
Jun 06, 2016 | 42.60 | 42.79 | 42.11 | 42.31 | 2,259,792 | -0.32(-0.76%) |
Jun 03, 2016 | 41.95 | 42.79 | 41.93 | 42.64 | 3,811,775 | +1.01(+2.44%) |
Jun 02, 2016 | 41.00 | 41.65 | 40.97 | 41.62 | 2,491,586 | +0.47(+1.15%) |