Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.39 | 46.49 | 46.18 | 46.35 | 25,729,350 | -0.10(-0.21%) |
Aug 30, 2016 | 46.55 | 46.62 | 46.36 | 46.44 | 12,647,734 | -0.06(-0.14%) |
Aug 29, 2016 | 46.26 | 46.53 | 46.25 | 46.51 | 13,196,359 | +0.14(+0.31%) |
Aug 26, 2016 | 46.71 | 47.13 | 46.16 | 46.36 | 24,572,196 | -0.28(-0.60%) |
Aug 25, 2016 | 46.67 | 46.77 | 46.60 | 46.64 | 13,789,872 | -0.19(-0.41%) |
Aug 24, 2016 | 46.97 | 47.02 | 46.77 | 46.83 | 15,367,388 | -0.11(-0.24%) |
Aug 23, 2016 | 47.06 | 47.14 | 46.93 | 46.94 | 15,779,762 | +0.20(+0.42%) |
Aug 22, 2016 | 46.55 | 46.78 | 46.47 | 46.75 | 12,709,840 | +0.05(+0.10%) |
Aug 19, 2016 | 46.56 | 46.72 | 46.43 | 46.70 | 15,287,145 | -0.35(-0.74%) |
Aug 18, 2016 | 46.78 | 47.05 | 46.71 | 47.05 | 22,313,426 | +0.24(+0.51%) |
Aug 17, 2016 | 46.70 | 46.93 | 46.50 | 46.81 | 15,237,783 | -0.02(-0.03%) |
Aug 16, 2016 | 46.81 | 46.95 | 46.75 | 46.82 | 17,985,530 | -0.07(-0.14%) |
Aug 15, 2016 | 46.86 | 47.01 | 46.86 | 46.89 | 11,391,852 | +0.18(+0.38%) |
Aug 12, 2016 | 46.86 | 46.91 | 46.66 | 46.71 | 14,265,816 | -0.12(-0.25%) |
Aug 11, 2016 | 46.72 | 46.95 | 46.68 | 46.83 | 24,770,768 | +0.33(+0.72%) |
Aug 10, 2016 | 46.64 | 46.67 | 46.48 | 46.50 | 22,081,280 | +0.16(+0.34%) |
Aug 09, 2016 | 46.18 | 46.48 | 46.16 | 46.34 | 34,639,104 | +0.37(+0.79%) |
Aug 08, 2016 | 45.96 | 46.01 | 45.90 | 45.98 | 13,000,863 | +0.10(+0.21%) |
Aug 05, 2016 | 45.67 | 45.90 | 45.67 | 45.88 | 19,064,838 | +0.21(+0.45%) |
Aug 04, 2016 | 45.55 | 45.70 | 45.47 | 45.67 | 21,102,124 | +0.26(+0.58%) |
Aug 03, 2016 | 45.19 | 45.43 | 45.16 | 45.41 | 24,781,590 | -0.16(-0.35%) |
Aug 02, 2016 | 45.70 | 45.72 | 45.40 | 45.57 | 25,778,278 | -0.23(-0.50%) |
Aug 01, 2016 | 45.96 | 46.05 | 45.74 | 45.80 | 27,223,060 | -0.30(-0.65%) |
Jul 29, 2016 | 45.94 | 46.19 | 45.84 | 46.10 | 27,181,132 | +0.54(+1.18%) |
Jul 28, 2016 | 45.58 | 45.64 | 45.34 | 45.56 | 18,185,788 | -0.05(-0.10%) |
Jul 27, 2016 | 45.66 | 45.73 | 45.28 | 45.61 | 21,561,836 | +0.17(+0.37%) |
Jul 26, 2016 | 45.43 | 45.58 | 45.25 | 45.44 | 18,916,500 | +0.19(+0.42%) |
Jul 25, 2016 | 45.34 | 45.36 | 45.13 | 45.25 | 16,715,494 | -0.06(-0.12%) |
Jul 22, 2016 | 45.32 | 45.34 | 45.18 | 45.31 | 20,230,370 | +0.09(+0.19%) |
Jul 21, 2016 | 45.26 | 45.42 | 45.14 | 45.22 | 24,719,352 | -0.18(-0.40%) |
Jul 20, 2016 | 45.28 | 45.46 | 45.19 | 45.40 | 26,293,314 | +0.41(+0.90%) |
Jul 19, 2016 | 45.00 | 45.07 | 44.88 | 45.00 | 25,049,146 | -0.36(-0.79%) |
Jul 18, 2016 | 45.24 | 45.49 | 45.16 | 45.36 | 22,175,464 | +0.11(+0.25%) |
Jul 15, 2016 | 45.36 | 45.38 | 45.15 | 45.24 | 37,397,440 | -0.23(-0.51%) |
Jul 14, 2016 | 45.51 | 45.62 | 45.41 | 45.47 | 35,433,652 | +0.39(+0.86%) |
Jul 13, 2016 | 45.24 | 45.36 | 45.05 | 45.09 | 34,434,100 | -0.05(-0.11%) |
Jul 12, 2016 | 45.16 | 45.35 | 45.08 | 45.13 | 37,565,692 | +0.60(+1.36%) |
Jul 11, 2016 | 44.47 | 44.71 | 44.44 | 44.53 | 32,071,502 | +0.64(+1.47%) |
Jul 08, 2016 | 43.72 | 43.96 | 43.23 | 43.89 | 32,971,138 | +0.66(+1.53%) |
Jul 07, 2016 | 43.48 | 43.64 | 43.09 | 43.23 | 31,253,228 | -0.17(-0.40%) |
Jul 06, 2016 | 42.98 | 43.43 | 42.71 | 43.40 | 35,818,764 | -0.08(-0.18%) |
Jul 05, 2016 | 43.80 | 43.85 | 43.35 | 43.48 | 42,360,144 | -0.86(-1.93%) |
Jul 01, 2016 | 44.35 | 44.34 | 44.34 | 44.34 | 28,569,728 | +0.00(+0.00%) |
Jun 30, 2016 | 43.77 | 44.34 | 43.66 | 44.34 | 60,610,132 | +0.65(+1.49%) |
Jun 29, 2016 | 43.54 | 43.83 | 43.47 | 43.69 | 42,696,920 | +0.79(+1.83%) |
Jun 28, 2016 | 42.78 | 42.92 | 42.39 | 42.90 | 56,921,236 | +1.10(+2.62%) |
Jun 27, 2016 | 42.03 | 42.05 | 41.25 | 41.80 | 74,580,144 | -0.82(-1.92%) |
Jun 24, 2016 | 42.81 | 43.76 | 42.60 | 42.62 | 107,406,320 | -4.00(-8.59%) |
Jun 23, 2016 | 46.34 | 46.71 | 46.01 | 46.63 | 41,626,248 | +1.26(+2.77%) |
Jun 22, 2016 | 45.59 | 45.81 | 45.37 | 45.37 | 56,874,652 | -0.03(-0.06%) |
Jun 21, 2016 | 45.41 | 45.75 | 45.21 | 45.40 | 48,444,972 | +0.37(+0.81%) |
Jun 20, 2016 | 45.30 | 45.35 | 45.02 | 45.03 | 49,967,448 | +1.09(+2.48%) |
Jun 17, 2016 | 43.66 | 44.05 | 43.45 | 43.94 | 66,412,128 | +0.43(+0.99%) |
Jun 16, 2016 | 42.81 | 43.55 | 42.49 | 43.51 | 35,560,960 | +0.09(+0.21%) |
Jun 15, 2016 | 43.51 | 43.66 | 43.33 | 43.42 | 43,697,388 | +0.29(+0.67%) |
Jun 14, 2016 | 43.38 | 43.47 | 42.90 | 43.13 | 89,282,520 | -0.70(-1.60%) |
Jun 13, 2016 | 43.90 | 44.26 | 43.71 | 43.83 | 32,663,742 | -0.65(-1.45%) |
Jun 10, 2016 | 44.85 | 44.92 | 44.36 | 44.48 | 38,304,440 | -1.33(-2.91%) |
Jun 09, 2016 | 45.81 | 45.93 | 45.67 | 45.81 | 23,755,320 | -0.57(-1.22%) |
Jun 08, 2016 | 46.43 | 46.50 | 46.34 | 46.38 | 18,852,814 | +0.09(+0.20%) |
Jun 07, 2016 | 46.30 | 46.41 | 46.25 | 46.29 | 19,672,854 | +0.33(+0.73%) |
Jun 06, 2016 | 45.84 | 46.06 | 45.80 | 45.95 | 28,512,674 | +0.26(+0.56%) |
Jun 03, 2016 | 45.56 | 45.71 | 45.32 | 45.69 | 35,679,908 | +0.30(+0.65%) |
Jun 02, 2016 | 45.14 | 45.41 | 45.09 | 45.40 | 42,389,044 | +0.00(+0.00%) |