Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.00 | 50.14 | 48.86 | 49.13 | 3,804,291 | -0.87(-1.74%) |
Aug 30, 2016 | 50.96 | 51.58 | 49.83 | 50.00 | 2,883,847 | -0.65(-1.28%) |
Aug 29, 2016 | 50.65 | 50.94 | 50.21 | 50.65 | 2,991,405 | -0.21(-0.41%) |
Aug 26, 2016 | 51.86 | 52.04 | 50.71 | 50.86 | 2,613,347 | -0.79(-1.53%) |
Aug 25, 2016 | 51.27 | 51.83 | 51.00 | 51.65 | 2,424,594 | +0.42(+0.82%) |
Aug 24, 2016 | 51.44 | 51.92 | 51.05 | 51.23 | 2,861,848 | -0.63(-1.21%) |
Aug 23, 2016 | 51.91 | 52.14 | 51.66 | 51.86 | 2,296,127 | +0.06(+0.12%) |
Aug 22, 2016 | 52.08 | 52.18 | 51.41 | 51.80 | 3,721,064 | -0.90(-1.71%) |
Aug 19, 2016 | 51.88 | 52.83 | 51.85 | 52.70 | 3,339,035 | +0.65(+1.25%) |
Aug 18, 2016 | 51.19 | 52.35 | 50.97 | 52.05 | 3,584,455 | +1.33(+2.62%) |
Aug 17, 2016 | 51.00 | 51.27 | 50.50 | 50.72 | 4,278,475 | -0.48(-0.94%) |
Aug 16, 2016 | 50.64 | 51.61 | 50.44 | 51.20 | 3,525,111 | +0.56(+1.11%) |
Aug 15, 2016 | 50.00 | 50.86 | 49.78 | 50.64 | 2,398,870 | +0.88(+1.77%) |
Aug 12, 2016 | 48.91 | 49.93 | 48.69 | 49.76 | 4,727,034 | +1.15(+2.37%) |
Aug 11, 2016 | 47.91 | 48.66 | 47.74 | 48.61 | 2,921,509 | +0.87(+1.82%) |
Aug 10, 2016 | 48.20 | 48.50 | 47.57 | 47.74 | 3,242,178 | -0.11(-0.23%) |
Aug 09, 2016 | 48.25 | 48.30 | 47.66 | 47.85 | 2,670,266 | -0.14(-0.29%) |
Aug 08, 2016 | 47.31 | 48.53 | 47.25 | 47.99 | 3,974,027 | +0.93(+1.98%) |
Aug 05, 2016 | 47.37 | 47.46 | 46.80 | 47.06 | 3,498,716 | -0.02(-0.04%) |
Aug 04, 2016 | 46.89 | 47.59 | 46.71 | 47.08 | 2,932,686 | -0.05(-0.11%) |
Aug 03, 2016 | 46.53 | 47.32 | 46.46 | 47.13 | 3,947,405 | +0.45(+0.96%) |
Aug 02, 2016 | 46.17 | 46.98 | 45.54 | 46.68 | 4,012,499 | +0.93(+2.03%) |
Aug 01, 2016 | 47.32 | 47.70 | 45.60 | 45.75 | 4,113,968 | -2.08(-4.35%) |
Jul 29, 2016 | 45.71 | 47.98 | 45.67 | 47.83 | 5,623,827 | +1.78(+3.87%) |
Jul 28, 2016 | 45.38 | 46.68 | 45.05 | 46.05 | 6,166,000 | +1.52(+3.41%) |
Jul 27, 2016 | 44.85 | 45.55 | 43.55 | 44.53 | 3,287,575 | -0.25(-0.56%) |
Jul 26, 2016 | 43.42 | 44.94 | 43.09 | 44.78 | 2,795,299 | +1.07(+2.45%) |
Jul 25, 2016 | 44.18 | 44.19 | 43.25 | 43.71 | 2,136,346 | -0.84(-1.89%) |
Jul 22, 2016 | 44.40 | 44.97 | 43.82 | 44.55 | 2,546,146 | +0.06(+0.13%) |
Jul 21, 2016 | 45.60 | 46.09 | 44.44 | 44.49 | 4,063,050 | -1.22(-2.67%) |
Jul 20, 2016 | 45.66 | 46.01 | 45.26 | 45.71 | 2,955,848 | -0.03(-0.07%) |
Jul 19, 2016 | 46.59 | 46.79 | 45.53 | 45.74 | 3,325,689 | -1.12(-2.39%) |
Jul 18, 2016 | 45.62 | 46.94 | 45.50 | 46.86 | 2,316,898 | +0.94(+2.05%) |
Jul 15, 2016 | 46.35 | 46.48 | 45.55 | 45.92 | 2,172,878 | -0.26(-0.56%) |
Jul 14, 2016 | 45.82 | 46.51 | 45.59 | 46.18 | 2,290,455 | +0.92(+2.03%) |
Jul 13, 2016 | 45.95 | 46.03 | 44.70 | 45.26 | 2,782,037 | -0.56(-1.22%) |
Jul 12, 2016 | 44.07 | 45.91 | 44.03 | 45.82 | 3,807,532 | +2.22(+5.09%) |
Jul 11, 2016 | 44.06 | 44.74 | 43.58 | 43.60 | 2,510,914 | -0.09(-0.21%) |
Jul 08, 2016 | 44.24 | 44.69 | 43.17 | 43.69 | 3,525,283 | +0.15(+0.34%) |
Jul 07, 2016 | 44.52 | 44.95 | 43.19 | 43.54 | 2,783,117 | -0.67(-1.52%) |
Jul 06, 2016 | 43.72 | 44.24 | 43.17 | 44.21 | 1,413,076 | +0.16(+0.36%) |
Jul 05, 2016 | 45.00 | 45.48 | 43.66 | 44.05 | 2,011,205 | -1.78(-3.88%) |
Jul 01, 2016 | 45.31 | 45.83 | 45.83 | 45.83 | 2,819,400 | +0.70(+1.55%) |
Jun 30, 2016 | 45.05 | 45.37 | 44.81 | 45.13 | 3,315,901 | +0.02(+0.04%) |
Jun 29, 2016 | 44.23 | 45.19 | 44.18 | 45.11 | 3,901,938 | +1.42(+3.25%) |
Jun 28, 2016 | 43.01 | 43.76 | 42.58 | 43.69 | 4,046,866 | +1.63(+3.88%) |
Jun 27, 2016 | 44.57 | 44.81 | 41.74 | 42.06 | 4,827,746 | -3.16(-6.99%) |
Jun 24, 2016 | 45.04 | 46.42 | 44.86 | 45.22 | 7,761,840 | -1.95(-4.13%) |
Jun 23, 2016 | 46.89 | 47.20 | 46.48 | 47.17 | 2,108,004 | +1.11(+2.41%) |
Jun 22, 2016 | 46.92 | 47.02 | 46.00 | 46.06 | 1,950,457 | -0.54(-1.16%) |
Jun 21, 2016 | 45.81 | 46.92 | 45.57 | 46.60 | 2,913,372 | +0.73(+1.59%) |
Jun 20, 2016 | 47.39 | 47.76 | 45.85 | 45.87 | 2,685,963 | -0.94(-2.01%) |
Jun 17, 2016 | 46.39 | 47.00 | 46.07 | 46.81 | 3,116,468 | +0.86(+1.87%) |
Jun 16, 2016 | 45.36 | 46.07 | 44.64 | 45.95 | 2,382,683 | -0.04(-0.09%) |
Jun 15, 2016 | 45.58 | 46.46 | 45.36 | 45.99 | 3,377,466 | +0.38(+0.83%) |
Jun 14, 2016 | 45.11 | 45.86 | 44.72 | 45.61 | 2,953,590 | +0.11(+0.24%) |
Jun 13, 2016 | 45.60 | 46.80 | 45.41 | 45.50 | 2,913,097 | -0.44(-0.96%) |
Jun 10, 2016 | 47.00 | 47.35 | 45.87 | 45.94 | 2,383,341 | -1.61(-3.39%) |
Jun 09, 2016 | 47.59 | 47.90 | 47.15 | 47.55 | 2,226,129 | -0.38(-0.79%) |
Jun 08, 2016 | 49.00 | 49.30 | 47.55 | 47.93 | 4,417,077 | -0.97(-1.98%) |
Jun 07, 2016 | 49.65 | 49.95 | 48.87 | 48.90 | 4,489,077 | -0.62(-1.25%) |
Jun 06, 2016 | 46.75 | 49.67 | 46.68 | 49.52 | 5,040,662 | +3.28(+7.09%) |
Jun 03, 2016 | 45.88 | 46.66 | 45.76 | 46.24 | 3,888,001 | +0.34(+0.74%) |
Jun 02, 2016 | 45.99 | 46.29 | 45.42 | 45.90 | 3,252,269 | -0.43(-0.93%) |