Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.69 | 47.84 | 47.52 | 47.73 | 1,840,609 | -0.07(-0.15%) |
Aug 30, 2016 | 47.76 | 47.82 | 47.60 | 47.80 | 1,069,853 | +0.09(+0.18%) |
Aug 29, 2016 | 47.74 | 47.85 | 47.65 | 47.72 | 988,245 | +0.12(+0.25%) |
Aug 26, 2016 | 47.80 | 48.14 | 47.21 | 47.60 | 2,075,568 | -0.18(-0.38%) |
Aug 25, 2016 | 47.77 | 47.98 | 47.60 | 47.78 | 1,640,060 | +0.03(+0.07%) |
Aug 24, 2016 | 47.73 | 47.81 | 47.61 | 47.75 | 1,256,531 | +0.03(+0.07%) |
Aug 23, 2016 | 47.75 | 47.89 | 47.56 | 47.72 | 1,488,495 | +0.21(+0.45%) |
Aug 22, 2016 | 47.36 | 47.53 | 47.21 | 47.51 | 1,388,888 | +0.18(+0.38%) |
Aug 19, 2016 | 47.00 | 47.34 | 46.77 | 47.32 | 2,510,107 | +0.25(+0.53%) |
Aug 18, 2016 | 46.76 | 47.09 | 46.66 | 47.07 | 1,430,552 | +0.28(+0.61%) |
Aug 17, 2016 | 46.71 | 46.87 | 46.50 | 46.79 | 2,206,254 | +0.14(+0.30%) |
Aug 16, 2016 | 47.02 | 47.18 | 46.65 | 46.65 | 2,122,678 | -0.64(-1.35%) |
Aug 15, 2016 | 47.22 | 47.40 | 47.13 | 47.28 | 1,611,850 | +0.06(+0.12%) |
Aug 12, 2016 | 46.95 | 47.27 | 46.95 | 47.23 | 1,898,002 | +0.10(+0.22%) |
Aug 11, 2016 | 46.81 | 47.15 | 46.74 | 47.13 | 1,791,800 | +0.31(+0.66%) |
Aug 10, 2016 | 46.77 | 46.83 | 46.56 | 46.82 | 1,149,821 | +0.05(+0.10%) |
Aug 09, 2016 | 46.56 | 46.91 | 46.50 | 46.77 | 1,961,616 | +0.29(+0.63%) |
Aug 08, 2016 | 46.68 | 46.70 | 46.39 | 46.48 | 1,766,029 | -0.22(-0.47%) |
Aug 05, 2016 | 46.44 | 46.75 | 46.30 | 46.70 | 1,673,433 | +0.57(+1.23%) |
Aug 04, 2016 | 45.95 | 46.20 | 45.81 | 46.14 | 2,233,455 | +0.10(+0.22%) |
Aug 03, 2016 | 46.24 | 46.54 | 45.84 | 46.03 | 2,615,533 | -0.29(-0.63%) |
Aug 02, 2016 | 46.55 | 46.62 | 46.29 | 46.33 | 3,085,807 | -0.30(-0.64%) |
Aug 01, 2016 | 46.65 | 46.88 | 46.36 | 46.62 | 2,363,074 | -0.02(-0.03%) |
Jul 29, 2016 | 46.55 | 46.66 | 46.11 | 46.64 | 4,416,172 | +0.06(+0.14%) |
Jul 28, 2016 | 46.95 | 46.99 | 46.36 | 46.58 | 3,022,728 | -0.46(-0.99%) |
Jul 27, 2016 | 47.67 | 47.81 | 46.99 | 47.04 | 3,883,253 | -0.75(-1.57%) |
Jul 26, 2016 | 47.42 | 47.84 | 47.36 | 47.79 | 2,734,507 | +0.35(+0.74%) |
Jul 25, 2016 | 47.31 | 47.44 | 47.21 | 47.44 | 1,824,445 | +0.02(+0.03%) |
Jul 22, 2016 | 47.37 | 47.58 | 47.07 | 47.42 | 1,867,112 | +0.31(+0.66%) |
Jul 21, 2016 | 47.14 | 47.46 | 46.92 | 47.11 | 2,308,732 | -0.13(-0.28%) |
Jul 20, 2016 | 47.33 | 47.41 | 47.06 | 47.24 | 3,353,983 | -0.15(-0.31%) |
Jul 19, 2016 | 47.47 | 47.63 | 47.22 | 47.39 | 2,021,691 | -0.05(-0.10%) |
Jul 18, 2016 | 47.46 | 47.73 | 47.35 | 47.44 | 2,176,247 | -0.12(-0.26%) |
Jul 15, 2016 | 47.92 | 47.95 | 47.49 | 47.56 | 2,270,978 | -0.16(-0.33%) |
Jul 14, 2016 | 48.02 | 48.02 | 47.56 | 47.72 | 2,095,159 | +0.01(+0.02%) |
Jul 13, 2016 | 47.75 | 47.88 | 47.56 | 47.71 | 2,566,245 | +0.08(+0.16%) |
Jul 12, 2016 | 47.94 | 48.17 | 47.56 | 47.63 | 3,648,724 | -0.18(-0.38%) |
Jul 11, 2016 | 48.20 | 48.31 | 47.79 | 47.81 | 3,483,059 | -0.07(-0.15%) |
Jul 08, 2016 | 47.68 | 48.01 | 47.31 | 47.88 | 3,445,754 | +0.58(+1.22%) |
Jul 07, 2016 | 47.60 | 47.84 | 47.21 | 47.31 | 4,938,629 | +0.39(+0.83%) |
Jul 05, 2016 | 46.30 | 47.08 | 46.27 | 46.92 | 4,621,823 | +0.51(+1.09%) |
Jul 01, 2016 | 46.15 | 46.41 | 46.41 | 46.41 | 5,658,806 | -0.05(-0.10%) |
Jun 30, 2016 | 44.10 | 46.49 | 43.78 | 46.46 | 9,652,495 | +2.62(+5.98%) |
Jun 29, 2016 | 43.60 | 43.93 | 43.50 | 43.83 | 4,510,302 | +0.48(+1.10%) |
Jun 28, 2016 | 42.56 | 43.40 | 42.42 | 43.36 | 4,740,205 | +0.98(+2.32%) |
Jun 27, 2016 | 42.40 | 42.65 | 41.99 | 42.37 | 4,734,584 | -0.29(-0.68%) |
Jun 24, 2016 | 41.99 | 43.32 | 41.83 | 42.66 | 5,871,710 | -1.29(-2.93%) |
Jun 23, 2016 | 43.45 | 43.96 | 43.41 | 43.95 | 1,853,939 | +0.77(+1.77%) |
Jun 22, 2016 | 43.42 | 43.45 | 43.09 | 43.18 | 1,722,393 | -0.16(-0.36%) |
Jun 21, 2016 | 43.24 | 43.45 | 43.09 | 43.34 | 1,992,245 | +0.20(+0.45%) |
Jun 20, 2016 | 43.04 | 43.44 | 43.02 | 43.15 | 1,983,759 | +0.52(+1.23%) |
Jun 17, 2016 | 42.84 | 42.86 | 42.36 | 42.62 | 2,855,223 | -0.24(-0.56%) |
Jun 16, 2016 | 42.45 | 42.95 | 42.25 | 42.86 | 1,407,030 | +0.30(+0.70%) |
Jun 15, 2016 | 42.64 | 42.93 | 42.43 | 42.57 | 1,788,565 | -0.05(-0.11%) |
Jun 14, 2016 | 42.18 | 42.65 | 42.16 | 42.61 | 2,034,881 | +0.27(+0.65%) |
Jun 13, 2016 | 42.40 | 42.65 | 42.29 | 42.34 | 2,273,242 | -0.26(-0.60%) |
Jun 10, 2016 | 42.43 | 42.86 | 42.32 | 42.60 | 2,042,778 | -0.51(-1.18%) |
Jun 09, 2016 | 42.93 | 43.20 | 42.84 | 43.11 | 1,234,829 | +0.07(+0.16%) |
Jun 08, 2016 | 42.99 | 43.07 | 42.80 | 43.04 | 1,894,890 | +0.01(+0.02%) |
Jun 07, 2016 | 42.91 | 43.28 | 42.88 | 43.03 | 2,745,987 | +0.15(+0.35%) |
Jun 06, 2016 | 42.78 | 43.10 | 42.73 | 42.88 | 2,789,058 | +0.16(+0.38%) |
Jun 03, 2016 | 42.67 | 42.80 | 42.32 | 42.72 | 2,395,350 | -0.18(-0.42%) |
Jun 02, 2016 | 42.49 | 42.90 | 42.30 | 42.90 | 2,887,487 | +0.37(+0.88%) |