Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.95 | 46.98 | 46.18 | 46.27 | 1,535,943 | -0.82(-1.73%) |
Aug 30, 2016 | 47.29 | 47.45 | 46.82 | 47.09 | 892,256 | -0.20(-0.42%) |
Aug 29, 2016 | 47.14 | 47.38 | 46.98 | 47.29 | 947,697 | +0.15(+0.32%) |
Aug 26, 2016 | 47.32 | 47.72 | 47.00 | 47.14 | 1,101,521 | -0.12(-0.26%) |
Aug 25, 2016 | 47.07 | 47.45 | 46.90 | 47.26 | 1,371,771 | +0.16(+0.34%) |
Aug 24, 2016 | 46.81 | 47.22 | 46.81 | 47.10 | 1,456,060 | +0.32(+0.69%) |
Aug 23, 2016 | 46.94 | 47.20 | 46.68 | 46.78 | 1,610,269 | +0.07(+0.14%) |
Aug 22, 2016 | 46.57 | 46.94 | 46.40 | 46.71 | 1,298,499 | -0.07(-0.14%) |
Aug 19, 2016 | 46.15 | 46.90 | 46.11 | 46.78 | 1,933,242 | +0.33(+0.72%) |
Aug 18, 2016 | 45.83 | 46.45 | 45.83 | 46.45 | 1,398,076 | +0.52(+1.14%) |
Aug 17, 2016 | 45.95 | 46.05 | 45.69 | 45.92 | 1,457,405 | +0.00(+0.00%) |
Aug 16, 2016 | 45.81 | 46.11 | 45.74 | 45.92 | 1,327,693 | +0.07(+0.15%) |
Aug 15, 2016 | 45.38 | 45.89 | 45.35 | 45.86 | 1,542,951 | +0.67(+1.49%) |
Aug 12, 2016 | 45.11 | 45.22 | 44.80 | 45.18 | 1,336,414 | +0.10(+0.23%) |
Aug 11, 2016 | 45.05 | 45.34 | 44.98 | 45.08 | 1,537,594 | +0.19(+0.42%) |
Aug 10, 2016 | 45.02 | 45.17 | 44.78 | 44.89 | 2,157,210 | -0.08(-0.17%) |
Aug 09, 2016 | 44.72 | 45.32 | 44.64 | 44.96 | 2,389,415 | +0.28(+0.62%) |
Aug 08, 2016 | 43.99 | 44.91 | 43.81 | 44.69 | 5,015,394 | +0.84(+1.93%) |
Aug 05, 2016 | 43.77 | 44.09 | 43.54 | 43.84 | 4,427,536 | +0.27(+0.61%) |
Aug 04, 2016 | 41.29 | 44.35 | 41.10 | 43.58 | 4,595,718 | -0.89(-2.01%) |
Aug 03, 2016 | 43.98 | 44.48 | 43.76 | 44.47 | 1,632,030 | +0.38(+0.86%) |
Aug 02, 2016 | 44.72 | 44.72 | 43.99 | 44.09 | 927,965 | -0.60(-1.34%) |
Aug 01, 2016 | 44.57 | 44.77 | 44.31 | 44.69 | 830,555 | +0.05(+0.11%) |
Jul 29, 2016 | 44.95 | 44.95 | 44.44 | 44.64 | 1,349,310 | -0.34(-0.76%) |
Jul 28, 2016 | 44.79 | 45.06 | 44.47 | 44.98 | 948,955 | +0.17(+0.38%) |
Jul 27, 2016 | 45.02 | 45.15 | 44.72 | 44.81 | 666,535 | -0.19(-0.42%) |
Jul 26, 2016 | 44.50 | 45.02 | 44.50 | 45.00 | 800,733 | +0.52(+1.17%) |
Jul 25, 2016 | 44.80 | 44.92 | 44.34 | 44.48 | 1,646,584 | -0.46(-1.01%) |
Jul 22, 2016 | 44.91 | 44.96 | 44.66 | 44.94 | 1,310,559 | -0.02(-0.04%) |
Jul 21, 2016 | 45.32 | 45.52 | 44.79 | 44.95 | 1,678,559 | -0.41(-0.90%) |
Jul 20, 2016 | 45.70 | 45.78 | 45.35 | 45.36 | 1,268,552 | -0.20(-0.44%) |
Jul 19, 2016 | 45.06 | 45.57 | 44.95 | 45.56 | 1,947,128 | +0.46(+1.01%) |
Jul 18, 2016 | 45.15 | 45.31 | 45.00 | 45.11 | 1,109,500 | -0.09(-0.21%) |
Jul 15, 2016 | 44.90 | 45.24 | 44.90 | 45.20 | 1,570,243 | +0.48(+1.08%) |
Jul 14, 2016 | 44.51 | 44.98 | 44.30 | 44.72 | 1,836,341 | +0.63(+1.42%) |
Jul 13, 2016 | 44.39 | 44.54 | 44.04 | 44.09 | 1,019,530 | -0.24(-0.54%) |
Jul 12, 2016 | 44.25 | 44.49 | 43.87 | 44.33 | 1,220,700 | +0.44(+0.99%) |
Jul 11, 2016 | 43.78 | 43.96 | 43.56 | 43.89 | 1,367,676 | +0.38(+0.87%) |
Jul 08, 2016 | 43.53 | 43.06 | 43.06 | 43.51 | 1,516,741 | +0.46(+1.06%) |
Jul 07, 2016 | 42.88 | 43.21 | 42.69 | 43.06 | 1,789,771 | +0.40(+0.93%) |
Jul 06, 2016 | 42.77 | 42.81 | 42.23 | 42.66 | 2,348,066 | -0.22(-0.51%) |
Jul 05, 2016 | 43.90 | 44.01 | 42.71 | 42.88 | 1,823,696 | -1.17(-2.65%) |
Jul 01, 2016 | 43.91 | 44.04 | 44.04 | 44.04 | 1,184,029 | +0.16(+0.37%) |
Jun 30, 2016 | 43.23 | 43.88 | 43.23 | 43.88 | 2,769,380 | +0.71(+1.65%) |
Jun 29, 2016 | 42.92 | 43.47 | 42.77 | 43.17 | 2,523,834 | +0.73(+1.72%) |
Jun 28, 2016 | 42.15 | 42.49 | 42.00 | 42.44 | 1,691,162 | +0.79(+1.89%) |
Jun 27, 2016 | 41.97 | 41.99 | 41.08 | 41.65 | 2,521,725 | -0.78(-1.83%) |
Jun 24, 2016 | 43.26 | 43.68 | 42.43 | 42.43 | 5,234,374 | -2.63(-5.84%) |
Jun 23, 2016 | 44.57 | 45.06 | 44.53 | 45.06 | 1,118,996 | +1.00(+2.26%) |
Jun 22, 2016 | 44.14 | 44.34 | 43.89 | 44.06 | 994,482 | +0.02(+0.04%) |
Jun 21, 2016 | 44.58 | 44.67 | 44.01 | 44.04 | 1,408,135 | -0.42(-0.94%) |
Jun 20, 2016 | 44.78 | 45.10 | 44.41 | 44.46 | 1,349,713 | +0.29(+0.67%) |
Jun 17, 2016 | 44.35 | 44.45 | 44.01 | 44.17 | 1,544,432 | -0.13(-0.30%) |
Jun 16, 2016 | 43.93 | 44.39 | 43.41 | 44.30 | 1,019,516 | +0.07(+0.15%) |
Jun 15, 2016 | 44.61 | 44.78 | 44.20 | 44.23 | 1,079,999 | -0.21(-0.47%) |
Jun 14, 2016 | 44.59 | 44.79 | 44.21 | 44.44 | 1,173,296 | -0.33(-0.74%) |
Jun 13, 2016 | 45.56 | 45.73 | 44.73 | 44.77 | 1,672,824 | -1.00(-2.19%) |
Jun 10, 2016 | 45.77 | 46.06 | 45.59 | 45.78 | 1,138,826 | -0.45(-0.96%) |
Jun 09, 2016 | 46.28 | 46.28 | 45.88 | 46.22 | 894,857 | -0.42(-0.89%) |
Jun 08, 2016 | 46.29 | 46.76 | 46.28 | 46.64 | 993,770 | +0.45(+0.98%) |
Jun 07, 2016 | 45.82 | 46.36 | 45.82 | 46.19 | 1,109,954 | +0.49(+1.08%) |
Jun 06, 2016 | 45.11 | 45.74 | 45.11 | 45.69 | 1,028,521 | +0.71(+1.58%) |
Jun 03, 2016 | 45.09 | 45.32 | 44.74 | 44.98 | 1,165,966 | -0.34(-0.75%) |
Jun 02, 2016 | 45.29 | 45.39 | 45.09 | 45.32 | 1,044,754 | -0.06(-0.13%) |