Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.20 | 47.30 | 46.99 | 47.16 | 25,287,796 | -0.10(-0.21%) |
Aug 30, 2016 | 47.36 | 47.43 | 47.17 | 47.25 | 12,430,679 | -0.06(-0.14%) |
Aug 29, 2016 | 47.07 | 47.34 | 47.05 | 47.32 | 12,969,889 | +0.15(+0.31%) |
Aug 26, 2016 | 47.53 | 47.95 | 46.96 | 47.17 | 24,150,500 | -0.28(-0.60%) |
Aug 25, 2016 | 47.49 | 47.59 | 47.41 | 47.46 | 13,553,217 | -0.19(-0.41%) |
Aug 24, 2016 | 47.79 | 47.84 | 47.59 | 47.65 | 15,103,661 | -0.11(-0.24%) |
Aug 23, 2016 | 47.88 | 47.97 | 47.75 | 47.76 | 15,508,957 | +0.20(+0.42%) |
Aug 22, 2016 | 47.37 | 47.59 | 47.28 | 47.56 | 12,491,720 | +0.05(+0.10%) |
Aug 19, 2016 | 47.38 | 47.54 | 47.24 | 47.51 | 15,024,794 | -0.36(-0.74%) |
Aug 18, 2016 | 47.59 | 47.87 | 47.53 | 47.87 | 21,930,494 | +0.24(+0.51%) |
Aug 17, 2016 | 47.51 | 47.75 | 47.31 | 47.63 | 14,976,279 | -0.02(-0.03%) |
Aug 16, 2016 | 47.63 | 47.77 | 47.56 | 47.64 | 17,676,872 | -0.07(-0.14%) |
Aug 15, 2016 | 47.68 | 47.83 | 47.67 | 47.71 | 11,196,351 | +0.18(+0.38%) |
Aug 12, 2016 | 47.67 | 47.73 | 47.47 | 47.53 | 14,020,993 | -0.12(-0.25%) |
Aug 11, 2016 | 47.54 | 47.77 | 47.50 | 47.65 | 24,345,664 | +0.34(+0.72%) |
Aug 10, 2016 | 47.46 | 47.48 | 47.29 | 47.31 | 21,702,332 | +0.16(+0.34%) |
Aug 09, 2016 | 46.99 | 47.30 | 46.96 | 47.15 | 34,044,644 | +0.37(+0.79%) |
Aug 08, 2016 | 46.76 | 46.81 | 46.71 | 46.78 | 12,777,748 | +0.10(+0.21%) |
Aug 05, 2016 | 46.47 | 46.70 | 46.46 | 46.68 | 18,737,658 | +0.21(+0.45%) |
Aug 04, 2016 | 46.35 | 46.49 | 46.26 | 46.47 | 20,739,980 | +0.27(+0.58%) |
Aug 03, 2016 | 45.98 | 46.22 | 45.95 | 46.20 | 24,356,300 | -0.16(-0.35%) |
Aug 02, 2016 | 46.49 | 46.52 | 46.19 | 46.37 | 25,335,884 | -0.23(-0.50%) |
Aug 01, 2016 | 46.76 | 46.85 | 46.54 | 46.60 | 26,755,870 | -0.30(-0.65%) |
Jul 29, 2016 | 46.75 | 47.00 | 46.64 | 46.90 | 26,714,662 | +0.55(+1.18%) |
Jul 28, 2016 | 46.37 | 46.44 | 46.13 | 46.36 | 17,873,692 | -0.05(-0.10%) |
Jul 27, 2016 | 46.45 | 46.53 | 46.07 | 46.41 | 21,191,802 | +0.17(+0.37%) |
Jul 26, 2016 | 46.22 | 46.37 | 46.04 | 46.24 | 18,591,864 | +0.19(+0.42%) |
Jul 25, 2016 | 46.13 | 46.15 | 45.91 | 46.04 | 16,428,630 | -0.06(-0.12%) |
Jul 22, 2016 | 46.11 | 46.13 | 45.97 | 46.10 | 19,883,186 | +0.09(+0.19%) |
Jul 21, 2016 | 46.05 | 46.22 | 45.93 | 46.01 | 24,295,130 | -0.19(-0.40%) |
Jul 20, 2016 | 46.07 | 46.25 | 45.98 | 46.20 | 25,842,082 | +0.41(+0.90%) |
Jul 19, 2016 | 45.78 | 45.86 | 45.66 | 45.78 | 24,619,264 | -0.36(-0.79%) |
Jul 18, 2016 | 46.03 | 46.28 | 45.95 | 46.15 | 21,794,898 | +0.11(+0.25%) |
Jul 15, 2016 | 46.15 | 46.17 | 45.94 | 46.03 | 36,755,644 | -0.23(-0.51%) |
Jul 14, 2016 | 46.30 | 46.41 | 46.20 | 46.27 | 34,825,556 | +0.40(+0.86%) |
Jul 13, 2016 | 46.03 | 46.15 | 45.83 | 45.87 | 33,843,160 | -0.05(-0.11%) |
Jul 12, 2016 | 45.95 | 46.14 | 45.86 | 45.92 | 36,921,008 | +0.61(+1.36%) |
Jul 11, 2016 | 45.25 | 45.49 | 45.21 | 45.31 | 31,521,106 | +0.65(+1.47%) |
Jul 08, 2016 | 44.48 | 44.73 | 43.98 | 44.65 | 32,405,302 | +0.67(+1.53%) |
Jul 07, 2016 | 44.24 | 44.40 | 43.84 | 43.98 | 30,716,874 | -0.18(-0.40%) |
Jul 06, 2016 | 43.73 | 44.18 | 43.46 | 44.16 | 35,204,060 | -0.08(-0.18%) |
Jul 05, 2016 | 44.56 | 44.61 | 44.11 | 44.24 | 41,633,180 | -0.87(-1.93%) |
Jul 01, 2016 | 45.13 | 45.11 | 45.11 | 45.11 | 28,079,428 | +0.00(+0.00%) |
Jun 30, 2016 | 44.54 | 45.11 | 44.42 | 45.11 | 59,569,972 | +0.66(+1.49%) |
Jun 29, 2016 | 44.30 | 44.60 | 44.22 | 44.45 | 41,964,176 | +0.80(+1.83%) |
Jun 28, 2016 | 43.53 | 43.67 | 43.13 | 43.65 | 55,944,380 | +1.12(+2.62%) |
Jun 27, 2016 | 42.76 | 42.79 | 41.97 | 42.53 | 73,300,232 | -0.83(-1.92%) |
Jun 24, 2016 | 43.55 | 44.52 | 43.34 | 43.37 | 105,563,064 | -4.07(-8.59%) |
Jun 23, 2016 | 47.15 | 47.52 | 46.82 | 47.44 | 40,911,880 | +1.28(+2.77%) |
Jun 22, 2016 | 46.38 | 46.61 | 46.16 | 46.16 | 55,898,596 | -0.03(-0.06%) |
Jun 21, 2016 | 46.20 | 46.54 | 46.00 | 46.19 | 47,613,432 | +0.37(+0.81%) |
Jun 20, 2016 | 46.09 | 46.14 | 45.80 | 45.82 | 49,109,780 | +1.11(+2.48%) |
Jun 17, 2016 | 44.43 | 44.82 | 44.21 | 44.71 | 65,272,192 | +0.44(+0.99%) |
Jun 16, 2016 | 43.55 | 44.31 | 43.23 | 44.27 | 34,950,572 | +0.09(+0.21%) |
Jun 15, 2016 | 44.27 | 44.43 | 44.09 | 44.18 | 42,947,340 | +0.29(+0.67%) |
Jun 14, 2016 | 44.13 | 44.23 | 43.65 | 43.89 | 87,750,024 | -0.71(-1.60%) |
Jun 13, 2016 | 44.67 | 45.03 | 44.47 | 44.60 | 32,103,082 | -0.66(-1.45%) |
Jun 10, 2016 | 45.63 | 45.70 | 45.13 | 45.26 | 37,646,960 | -1.35(-2.91%) |
Jun 09, 2016 | 46.61 | 46.73 | 46.47 | 46.61 | 23,347,570 | -0.58(-1.23%) |
Jun 08, 2016 | 47.24 | 47.31 | 47.15 | 47.19 | 18,529,214 | +0.09(+0.20%) |
Jun 07, 2016 | 47.11 | 47.22 | 47.06 | 47.09 | 19,335,178 | +0.34(+0.73%) |
Jun 06, 2016 | 46.64 | 46.87 | 46.60 | 46.75 | 28,023,264 | +0.26(+0.56%) |
Jun 03, 2016 | 46.36 | 46.51 | 46.11 | 46.49 | 35,067,480 | +0.30(+0.65%) |
Jun 02, 2016 | 45.93 | 46.21 | 45.88 | 46.19 | 41,661,452 | +0.00(+0.00%) |