Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.61 | 44.63 | 44.41 | 44.58 | 2,976,563 | -0.02(-0.04%) |
Aug 30, 2016 | 44.77 | 44.83 | 44.52 | 44.60 | 3,804,293 | -0.25(-0.56%) |
Aug 29, 2016 | 44.61 | 44.87 | 44.57 | 44.85 | 1,937,784 | +0.30(+0.67%) |
Aug 26, 2016 | 44.81 | 45.04 | 44.39 | 44.55 | 4,313,698 | -0.21(-0.48%) |
Aug 25, 2016 | 44.72 | 44.93 | 44.66 | 44.76 | 6,101,647 | +0.01(+0.02%) |
Aug 24, 2016 | 44.98 | 45.02 | 44.69 | 44.75 | 2,468,805 | -0.22(-0.50%) |
Aug 23, 2016 | 45.13 | 45.15 | 44.97 | 44.97 | 2,257,035 | +0.00(+0.00%) |
Aug 22, 2016 | 44.94 | 45.04 | 44.84 | 44.97 | 4,413,855 | +0.06(+0.13%) |
Aug 19, 2016 | 44.96 | 44.97 | 44.78 | 44.92 | 5,284,590 | -0.16(-0.34%) |
Aug 18, 2016 | 44.98 | 45.07 | 44.93 | 45.07 | 5,421,158 | +0.15(+0.32%) |
Aug 17, 2016 | 44.87 | 44.97 | 44.61 | 44.93 | 6,722,524 | +0.11(+0.24%) |
Aug 16, 2016 | 45.16 | 45.18 | 44.82 | 44.82 | 5,350,327 | -0.41(-0.90%) |
Aug 15, 2016 | 45.39 | 45.39 | 45.20 | 45.23 | 2,336,503 | -0.07(-0.15%) |
Aug 12, 2016 | 45.36 | 45.43 | 45.25 | 45.29 | 4,370,583 | -0.06(-0.13%) |
Aug 11, 2016 | 45.37 | 45.39 | 45.23 | 45.35 | 2,534,805 | +0.08(+0.17%) |
Aug 10, 2016 | 45.30 | 45.33 | 45.19 | 45.28 | 6,220,884 | +0.03(+0.06%) |
Aug 09, 2016 | 45.19 | 45.32 | 45.12 | 45.25 | 2,582,205 | +0.10(+0.21%) |
Aug 08, 2016 | 45.29 | 45.29 | 45.10 | 45.15 | 2,913,584 | -0.12(-0.26%) |
Aug 05, 2016 | 45.22 | 45.27 | 45.16 | 45.27 | 2,891,265 | +0.14(+0.30%) |
Aug 04, 2016 | 45.17 | 45.22 | 45.08 | 45.13 | 4,005,631 | +0.14(+0.30%) |
Aug 03, 2016 | 45.33 | 45.33 | 44.99 | 44.99 | 9,768,195 | -0.34(-0.75%) |
Aug 02, 2016 | 45.39 | 45.54 | 45.22 | 45.33 | 3,278,862 | -0.20(-0.45%) |
Aug 01, 2016 | 45.48 | 45.63 | 45.42 | 45.54 | 2,928,937 | +0.07(+0.15%) |
Jul 29, 2016 | 45.22 | 45.60 | 45.22 | 45.47 | 3,674,353 | +0.10(+0.21%) |
Jul 28, 2016 | 45.22 | 45.45 | 45.14 | 45.37 | 2,134,267 | +0.10(+0.21%) |
Jul 27, 2016 | 45.51 | 45.55 | 45.07 | 45.28 | 7,578,817 | -0.26(-0.57%) |
Jul 26, 2016 | 45.69 | 45.72 | 45.41 | 45.54 | 6,314,999 | -0.09(-0.19%) |
Jul 25, 2016 | 45.74 | 45.74 | 45.49 | 45.62 | 1,914,430 | -0.13(-0.28%) |
Jul 22, 2016 | 45.51 | 45.76 | 45.41 | 45.75 | 2,005,060 | +0.27(+0.60%) |
Jul 21, 2016 | 45.56 | 45.56 | 45.33 | 45.48 | 3,020,889 | -0.06(-0.13%) |
Jul 20, 2016 | 45.63 | 45.63 | 45.54 | 45.54 | 2,987,182 | +0.03(+0.06%) |
Jul 19, 2016 | 45.53 | 45.54 | 45.37 | 45.51 | 2,741,455 | +0.05(+0.11%) |
Jul 18, 2016 | 45.52 | 45.58 | 45.38 | 45.46 | 5,735,604 | -0.03(-0.06%) |
Jul 15, 2016 | 45.68 | 45.68 | 45.35 | 45.49 | 3,483,126 | -0.09(-0.19%) |
Jul 14, 2016 | 45.51 | 45.69 | 45.46 | 45.58 | 6,719,753 | +0.07(+0.15%) |
Jul 13, 2016 | 45.34 | 45.54 | 45.33 | 45.51 | 6,070,891 | +0.16(+0.36%) |
Jul 12, 2016 | 45.51 | 45.52 | 45.32 | 45.34 | 4,693,257 | -0.11(-0.23%) |
Jul 11, 2016 | 45.47 | 45.53 | 45.31 | 45.45 | 4,604,793 | +0.04(+0.09%) |
Jul 08, 2016 | 45.12 | 45.43 | 44.91 | 45.41 | 3,802,235 | +0.50(+1.12%) |
Jul 07, 2016 | 45.17 | 45.17 | 44.79 | 44.91 | 4,360,341 | -0.21(-0.47%) |
Jul 06, 2016 | 44.96 | 45.16 | 44.80 | 45.12 | 7,932,684 | +0.11(+0.24%) |
Jul 05, 2016 | 44.85 | 45.08 | 44.85 | 45.01 | 3,404,297 | +0.13(+0.28%) |
Jul 01, 2016 | 44.92 | 44.89 | 44.89 | 44.89 | 4,790,044 | +0.08(+0.17%) |
Jun 30, 2016 | 44.16 | 44.83 | 44.06 | 44.81 | 5,740,002 | +0.77(+1.74%) |
Jun 29, 2016 | 43.72 | 44.09 | 43.65 | 44.04 | 5,873,597 | +0.58(+1.34%) |
Jun 28, 2016 | 43.25 | 43.48 | 43.03 | 43.46 | 5,026,290 | +0.51(+1.20%) |
Jun 27, 2016 | 42.98 | 43.01 | 42.65 | 42.95 | 6,254,300 | -0.21(-0.49%) |
Jun 24, 2016 | 42.93 | 43.62 | 42.92 | 43.16 | 9,387,365 | -0.78(-1.77%) |
Jun 23, 2016 | 43.80 | 43.94 | 43.61 | 43.94 | 4,502,666 | +0.38(+0.87%) |
Jun 22, 2016 | 43.64 | 43.72 | 43.52 | 43.56 | 5,521,703 | -0.01(-0.02%) |
Jun 21, 2016 | 43.53 | 43.68 | 43.47 | 43.57 | 6,396,211 | +0.14(+0.33%) |
Jun 20, 2016 | 43.52 | 43.69 | 43.41 | 43.42 | 2,171,208 | +0.18(+0.42%) |
Jun 17, 2016 | 43.41 | 43.43 | 43.00 | 43.24 | 2,875,723 | -0.19(-0.44%) |
Jun 16, 2016 | 43.14 | 43.45 | 43.02 | 43.43 | 2,965,787 | +0.22(+0.51%) |
Jun 15, 2016 | 43.36 | 43.40 | 43.16 | 43.21 | 2,844,362 | -0.06(-0.13%) |
Jun 14, 2016 | 43.19 | 43.31 | 43.04 | 43.27 | 2,858,410 | +0.06(+0.13%) |
Jun 13, 2016 | 43.40 | 43.53 | 43.20 | 43.21 | 5,542,881 | -0.25(-0.58%) |
Jun 10, 2016 | 43.46 | 43.54 | 43.32 | 43.46 | 2,614,996 | -0.17(-0.40%) |
Jun 09, 2016 | 43.46 | 43.67 | 43.42 | 43.64 | 2,478,956 | +0.14(+0.31%) |
Jun 08, 2016 | 43.33 | 43.52 | 43.26 | 43.50 | 1,997,322 | +0.23(+0.54%) |
Jun 07, 2016 | 43.32 | 43.41 | 43.21 | 43.27 | 3,016,355 | +0.06(+0.13%) |
Jun 06, 2016 | 43.33 | 43.34 | 43.11 | 43.21 | 3,191,694 | -0.03(-0.07%) |
Jun 03, 2016 | 43.15 | 43.30 | 43.00 | 43.24 | 3,247,550 | +0.11(+0.25%) |
Jun 02, 2016 | 42.95 | 43.14 | 42.84 | 43.14 | 2,251,967 | +0.17(+0.40%) |