Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.33 | 44.40 | 44.04 | 44.20 | 1,781,982 | -0.15(-0.34%) |
Aug 30, 2016 | 44.84 | 44.98 | 44.30 | 44.35 | 2,371,464 | -0.45(-1.01%) |
Aug 29, 2016 | 44.64 | 45.06 | 44.51 | 44.80 | 1,416,770 | +0.28(+0.63%) |
Aug 26, 2016 | 44.61 | 44.96 | 44.29 | 44.52 | 1,680,647 | +0.06(+0.13%) |
Aug 25, 2016 | 43.91 | 44.62 | 43.85 | 44.46 | 2,295,863 | +0.53(+1.20%) |
Aug 24, 2016 | 44.92 | 44.99 | 43.87 | 43.94 | 2,800,333 | -1.05(-2.34%) |
Aug 23, 2016 | 44.91 | 45.24 | 44.86 | 44.99 | 1,748,780 | +0.23(+0.50%) |
Aug 22, 2016 | 44.81 | 45.02 | 44.58 | 44.77 | 1,729,101 | -0.04(-0.08%) |
Aug 19, 2016 | 43.83 | 44.96 | 43.82 | 44.80 | 3,550,429 | +0.85(+1.93%) |
Aug 18, 2016 | 44.11 | 44.54 | 43.36 | 43.96 | 4,953,256 | -1.61(-3.53%) |
Aug 17, 2016 | 45.75 | 45.75 | 45.24 | 45.57 | 3,351,347 | +0.14(+0.31%) |
Aug 16, 2016 | 45.42 | 45.67 | 45.27 | 45.42 | 3,375,647 | -0.15(-0.33%) |
Aug 15, 2016 | 45.32 | 45.74 | 45.27 | 45.58 | 2,469,657 | +0.28(+0.62%) |
Aug 12, 2016 | 45.13 | 45.34 | 44.88 | 45.29 | 1,635,721 | +0.01(+0.02%) |
Aug 11, 2016 | 44.80 | 45.34 | 44.66 | 45.28 | 1,463,588 | +0.58(+1.30%) |
Aug 10, 2016 | 44.70 | 44.77 | 44.42 | 44.70 | 801,544 | +0.06(+0.13%) |
Aug 09, 2016 | 44.32 | 44.81 | 44.32 | 44.64 | 1,069,421 | +0.21(+0.47%) |
Aug 08, 2016 | 44.76 | 44.85 | 44.35 | 44.44 | 1,394,183 | -0.24(-0.55%) |
Aug 05, 2016 | 44.31 | 44.73 | 44.31 | 44.68 | 1,329,434 | +0.62(+1.41%) |
Aug 04, 2016 | 44.37 | 44.53 | 43.98 | 44.06 | 1,807,061 | -0.24(-0.55%) |
Aug 03, 2016 | 44.31 | 44.39 | 44.13 | 44.30 | 1,603,720 | -0.08(-0.19%) |
Aug 02, 2016 | 44.89 | 44.93 | 44.19 | 44.39 | 1,696,274 | -0.65(-1.44%) |
Aug 01, 2016 | 45.26 | 45.26 | 44.80 | 45.04 | 1,705,512 | -0.23(-0.50%) |
Jul 29, 2016 | 44.68 | 45.33 | 44.56 | 45.26 | 1,999,641 | +0.56(+1.26%) |
Jul 28, 2016 | 44.40 | 44.93 | 44.24 | 44.70 | 2,067,818 | +0.24(+0.53%) |
Jul 27, 2016 | 44.22 | 44.65 | 43.97 | 44.46 | 1,671,430 | +0.29(+0.66%) |
Jul 26, 2016 | 43.48 | 44.17 | 43.08 | 44.17 | 1,905,367 | +0.76(+1.76%) |
Jul 25, 2016 | 43.74 | 43.77 | 43.20 | 43.41 | 1,828,814 | -0.41(-0.94%) |
Jul 22, 2016 | 43.96 | 44.02 | 43.67 | 43.83 | 1,607,517 | -0.08(-0.19%) |
Jul 21, 2016 | 44.20 | 44.35 | 43.72 | 43.91 | 1,303,458 | -0.32(-0.72%) |
Jul 20, 2016 | 44.18 | 44.39 | 44.05 | 44.23 | 2,258,493 | +0.03(+0.06%) |
Jul 19, 2016 | 43.91 | 44.22 | 43.74 | 44.20 | 2,746,290 | +0.17(+0.38%) |
Jul 18, 2016 | 43.84 | 44.10 | 43.60 | 44.03 | 1,448,559 | +0.12(+0.28%) |
Jul 15, 2016 | 44.18 | 44.18 | 43.80 | 43.91 | 1,278,239 | -0.12(-0.28%) |
Jul 14, 2016 | 44.09 | 44.20 | 43.93 | 44.03 | 1,267,464 | +0.37(+0.84%) |
Jul 13, 2016 | 43.88 | 44.05 | 43.59 | 43.67 | 1,968,927 | -0.11(-0.26%) |
Jul 12, 2016 | 43.06 | 43.90 | 42.94 | 43.78 | 2,378,420 | +1.06(+2.49%) |
Jul 11, 2016 | 42.91 | 43.06 | 42.67 | 42.71 | 1,163,498 | -0.08(-0.18%) |
Jul 08, 2016 | 42.21 | 42.86 | 41.79 | 42.79 | 1,953,688 | +1.00(+2.39%) |
Jul 07, 2016 | 41.84 | 42.09 | 41.57 | 41.79 | 1,978,558 | -0.05(-0.11%) |
Jul 06, 2016 | 41.07 | 41.92 | 40.80 | 41.84 | 2,457,481 | +0.68(+1.65%) |
Jul 05, 2016 | 41.69 | 41.73 | 41.05 | 41.16 | 1,927,468 | -0.80(-1.91%) |
Jul 01, 2016 | 41.74 | 41.96 | 41.96 | 41.96 | 1,691,547 | +0.23(+0.54%) |
Jun 30, 2016 | 41.10 | 41.77 | 41.01 | 41.74 | 2,318,175 | +0.67(+1.64%) |
Jun 29, 2016 | 40.87 | 41.27 | 40.53 | 41.06 | 2,560,340 | +0.61(+1.51%) |
Jun 28, 2016 | 40.04 | 40.45 | 39.56 | 40.45 | 4,583,255 | +0.80(+2.01%) |
Jun 27, 2016 | 40.94 | 41.02 | 39.39 | 39.66 | 4,612,581 | -1.75(-4.22%) |
Jun 24, 2016 | 41.81 | 42.29 | 41.21 | 41.40 | 5,609,275 | -2.40(-5.48%) |
Jun 23, 2016 | 43.63 | 43.80 | 43.53 | 43.80 | 1,585,641 | +0.61(+1.41%) |
Jun 22, 2016 | 43.31 | 43.61 | 43.11 | 43.19 | 2,570,449 | -0.12(-0.28%) |
Jun 21, 2016 | 43.36 | 43.48 | 42.94 | 43.32 | 2,251,709 | +0.02(+0.04%) |
Jun 20, 2016 | 42.76 | 43.49 | 42.76 | 43.30 | 3,368,914 | +0.73(+1.72%) |
Jun 17, 2016 | 42.62 | 42.62 | 42.11 | 42.56 | 3,660,356 | -0.01(-0.02%) |
Jun 16, 2016 | 41.96 | 42.63 | 41.84 | 42.57 | 1,901,934 | +0.40(+0.96%) |
Jun 15, 2016 | 42.33 | 42.58 | 42.13 | 42.17 | 2,162,438 | +0.03(+0.07%) |
Jun 14, 2016 | 41.95 | 42.18 | 41.81 | 42.14 | 1,730,730 | -0.01(-0.02%) |
Jun 13, 2016 | 42.53 | 42.72 | 42.14 | 42.15 | 1,356,412 | -0.41(-0.97%) |
Jun 10, 2016 | 42.91 | 42.96 | 42.41 | 42.56 | 1,344,546 | -0.69(-1.58%) |
Jun 09, 2016 | 43.15 | 43.33 | 43.05 | 43.25 | 1,283,501 | -0.06(-0.13%) |
Jun 08, 2016 | 42.93 | 43.33 | 42.89 | 43.31 | 1,654,065 | +0.38(+0.87%) |
Jun 07, 2016 | 42.99 | 43.12 | 42.80 | 42.93 | 1,599,425 | -0.10(-0.24%) |
Jun 06, 2016 | 42.90 | 43.17 | 42.90 | 43.03 | 2,514,106 | +0.13(+0.31%) |
Jun 03, 2016 | 42.91 | 43.02 | 42.41 | 42.90 | 2,553,134 | -0.17(-0.39%) |
Jun 02, 2016 | 43.08 | 43.31 | 43.00 | 43.07 | 2,354,463 | -0.05(-0.11%) |