Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.56 | 48.72 | 48.28 | 48.67 | 7,486,859 | +0.15(+0.32%) |
Aug 30, 2016 | 48.34 | 48.59 | 48.17 | 48.51 | 5,186,075 | +0.17(+0.35%) |
Aug 29, 2016 | 48.11 | 48.59 | 48.11 | 48.34 | 4,519,102 | +0.33(+0.69%) |
Aug 26, 2016 | 48.13 | 48.40 | 47.75 | 48.01 | 4,857,506 | +0.07(+0.14%) |
Aug 25, 2016 | 47.80 | 48.20 | 47.78 | 47.94 | 5,013,911 | +0.02(+0.05%) |
Aug 24, 2016 | 48.00 | 48.28 | 47.83 | 47.92 | 4,758,437 | -0.09(-0.19%) |
Aug 23, 2016 | 48.20 | 48.28 | 47.98 | 48.01 | 4,981,987 | +0.02(+0.05%) |
Aug 22, 2016 | 47.92 | 48.07 | 47.74 | 47.98 | 4,418,384 | +0.11(+0.22%) |
Aug 19, 2016 | 47.83 | 47.98 | 47.54 | 47.88 | 4,773,443 | -0.10(-0.20%) |
Aug 18, 2016 | 48.08 | 48.28 | 47.83 | 47.98 | 4,618,934 | -0.04(-0.08%) |
Aug 17, 2016 | 48.20 | 48.32 | 47.94 | 48.02 | 5,097,072 | -0.23(-0.47%) |
Aug 16, 2016 | 47.98 | 48.45 | 47.79 | 48.24 | 4,716,787 | +0.07(+0.15%) |
Aug 15, 2016 | 48.01 | 48.27 | 47.95 | 48.17 | 4,248,727 | +0.30(+0.63%) |
Aug 12, 2016 | 47.86 | 47.97 | 47.76 | 47.87 | 3,241,951 | -0.27(-0.56%) |
Aug 11, 2016 | 48.15 | 48.44 | 48.11 | 48.14 | 4,234,496 | +0.15(+0.31%) |
Aug 10, 2016 | 48.21 | 48.33 | 47.92 | 47.99 | 4,380,614 | -0.22(-0.46%) |
Aug 09, 2016 | 48.23 | 48.44 | 48.07 | 48.21 | 4,484,683 | -0.10(-0.20%) |
Aug 08, 2016 | 48.34 | 48.65 | 48.22 | 48.31 | 6,618,017 | +0.24(+0.49%) |
Aug 05, 2016 | 47.38 | 48.12 | 47.28 | 48.07 | 7,329,429 | +1.21(+2.59%) |
Aug 04, 2016 | 47.25 | 47.38 | 46.84 | 46.86 | 10,151,401 | -0.40(-0.84%) |
Aug 03, 2016 | 46.29 | 47.37 | 46.20 | 47.26 | 19,030,768 | +3.22(+7.31%) |
Aug 02, 2016 | 44.08 | 44.24 | 43.87 | 44.04 | 7,447,901 | -0.06(-0.13%) |
Aug 01, 2016 | 44.30 | 44.55 | 44.05 | 44.10 | 7,553,076 | -0.19(-0.42%) |
Jul 29, 2016 | 44.27 | 44.45 | 44.06 | 44.28 | 7,299,281 | -0.28(-0.64%) |
Jul 28, 2016 | 44.26 | 44.66 | 44.20 | 44.57 | 4,063,564 | +0.14(+0.31%) |
Jul 27, 2016 | 44.42 | 44.59 | 44.26 | 44.43 | 5,881,267 | -0.06(-0.13%) |
Jul 26, 2016 | 44.46 | 44.67 | 44.24 | 44.49 | 3,637,926 | +0.02(+0.05%) |
Jul 25, 2016 | 44.43 | 44.53 | 44.24 | 44.46 | 4,175,550 | +0.03(+0.07%) |
Jul 22, 2016 | 44.26 | 44.47 | 44.20 | 44.43 | 3,571,471 | +0.27(+0.61%) |
Jul 21, 2016 | 44.33 | 44.45 | 44.08 | 44.16 | 5,115,373 | -0.23(-0.51%) |
Jul 20, 2016 | 44.40 | 44.64 | 44.19 | 44.39 | 4,524,840 | +0.09(+0.20%) |
Jul 19, 2016 | 44.15 | 44.35 | 44.01 | 44.30 | 4,306,960 | -0.08(-0.18%) |
Jul 18, 2016 | 44.19 | 44.56 | 44.14 | 44.38 | 4,817,961 | +0.10(+0.22%) |
Jul 15, 2016 | 44.43 | 44.53 | 44.06 | 44.28 | 5,770,747 | +0.03(+0.07%) |
Jul 14, 2016 | 44.27 | 44.49 | 44.00 | 44.25 | 6,902,621 | +0.48(+1.10%) |
Jul 13, 2016 | 43.94 | 44.05 | 43.49 | 43.77 | 5,405,186 | -0.04(-0.09%) |
Jul 12, 2016 | 43.66 | 44.15 | 43.63 | 43.81 | 9,786,254 | +0.46(+1.07%) |
Jul 11, 2016 | 43.33 | 43.50 | 43.09 | 43.35 | 6,481,251 | +0.23(+0.53%) |
Jul 08, 2016 | 42.77 | 43.17 | 42.15 | 43.12 | 8,063,043 | +0.97(+2.30%) |
Jul 07, 2016 | 41.93 | 42.42 | 41.74 | 42.15 | 9,371,365 | +0.46(+1.09%) |
Jul 06, 2016 | 41.44 | 41.72 | 40.83 | 41.70 | 10,228,438 | +0.04(+0.10%) |
Jul 05, 2016 | 42.60 | 42.66 | 41.51 | 41.66 | 11,527,633 | -1.35(-3.14%) |
Jul 01, 2016 | 42.83 | 43.01 | 43.01 | 43.01 | 7,588,779 | -0.02(-0.04%) |
Jun 30, 2016 | 42.22 | 43.05 | 41.89 | 43.02 | 12,874,611 | +1.16(+2.78%) |
Jun 29, 2016 | 41.01 | 41.87 | 40.79 | 41.86 | 10,535,076 | +1.33(+3.29%) |
Jun 28, 2016 | 40.55 | 40.57 | 39.70 | 40.52 | 12,101,134 | +0.84(+2.11%) |
Jun 27, 2016 | 40.61 | 40.67 | 39.38 | 39.69 | 15,146,257 | -1.57(-3.81%) |
Jun 24, 2016 | 42.35 | 42.89 | 41.19 | 41.26 | 18,328,736 | -3.25(-7.29%) |
Jun 23, 2016 | 44.09 | 44.50 | 44.09 | 44.50 | 5,266,456 | +0.84(+1.92%) |
Jun 22, 2016 | 43.88 | 44.17 | 43.64 | 43.66 | 5,880,072 | -0.09(-0.20%) |
Jun 21, 2016 | 43.96 | 43.97 | 43.57 | 43.75 | 6,617,293 | +0.05(+0.11%) |
Jun 20, 2016 | 44.05 | 44.32 | 43.68 | 43.71 | 6,403,566 | +0.25(+0.58%) |
Jun 17, 2016 | 43.62 | 43.69 | 43.23 | 43.45 | 11,752,571 | -0.17(-0.39%) |
Jun 16, 2016 | 43.23 | 43.67 | 42.91 | 43.62 | 7,845,688 | +0.05(+0.11%) |
Jun 15, 2016 | 44.14 | 44.26 | 43.53 | 43.58 | 8,374,495 | -0.34(-0.78%) |
Jun 14, 2016 | 44.16 | 44.27 | 43.55 | 43.92 | 10,317,551 | -0.33(-0.75%) |
Jun 13, 2016 | 44.42 | 44.85 | 44.23 | 44.25 | 6,703,732 | -0.48(-1.07%) |
Jun 10, 2016 | 45.15 | 45.24 | 44.58 | 44.73 | 9,964,422 | -0.90(-1.98%) |
Jun 09, 2016 | 45.80 | 45.89 | 45.54 | 45.63 | 8,958,020 | -0.41(-0.88%) |
Jun 08, 2016 | 46.15 | 46.38 | 45.98 | 46.04 | 7,089,388 | -0.11(-0.25%) |
Jun 07, 2016 | 46.36 | 46.57 | 46.15 | 46.15 | 6,398,928 | -0.19(-0.40%) |
Jun 06, 2016 | 46.08 | 46.59 | 46.08 | 46.34 | 7,098,047 | +0.02(+0.05%) |
Jun 03, 2016 | 46.17 | 46.53 | 45.85 | 46.31 | 7,867,376 | -0.47(-1.00%) |
Jun 02, 2016 | 46.69 | 46.82 | 46.42 | 46.78 | 7,783,472 | +0.08(+0.17%) |