Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.21 | 46.42 | 45.97 | 46.41 | 2,345,634 | +0.25(+0.54%) |
Aug 30, 2016 | 46.73 | 47.01 | 46.09 | 46.16 | 2,297,859 | -0.60(-1.29%) |
Aug 29, 2016 | 46.42 | 46.84 | 46.39 | 46.77 | 1,402,591 | +0.51(+1.11%) |
Aug 26, 2016 | 47.63 | 47.72 | 46.10 | 46.25 | 3,201,821 | -1.22(-2.56%) |
Aug 25, 2016 | 47.35 | 47.64 | 47.14 | 47.47 | 1,259,001 | +0.14(+0.29%) |
Aug 24, 2016 | 47.29 | 47.42 | 46.83 | 47.33 | 1,640,628 | -0.11(-0.23%) |
Aug 23, 2016 | 47.70 | 48.03 | 47.42 | 47.44 | 1,312,822 | -0.30(-0.63%) |
Aug 22, 2016 | 47.59 | 47.95 | 47.49 | 47.74 | 1,455,643 | +0.22(+0.47%) |
Aug 19, 2016 | 47.84 | 47.93 | 47.21 | 47.52 | 2,098,643 | -0.49(-1.02%) |
Aug 18, 2016 | 47.11 | 48.01 | 47.08 | 48.01 | 3,208,244 | +0.82(+1.74%) |
Aug 17, 2016 | 46.65 | 47.30 | 45.97 | 47.18 | 3,684,873 | +0.67(+1.43%) |
Aug 16, 2016 | 47.29 | 47.30 | 46.52 | 46.52 | 3,858,937 | -0.89(-1.88%) |
Aug 15, 2016 | 48.46 | 48.57 | 47.39 | 47.41 | 2,331,813 | -1.00(-2.07%) |
Aug 12, 2016 | 48.56 | 48.77 | 48.28 | 48.41 | 1,778,279 | +0.05(+0.10%) |
Aug 11, 2016 | 48.21 | 48.40 | 48.08 | 48.36 | 1,274,653 | +0.09(+0.18%) |
Aug 10, 2016 | 48.29 | 48.30 | 48.05 | 48.28 | 1,295,200 | +0.24(+0.49%) |
Aug 09, 2016 | 48.01 | 48.36 | 47.84 | 48.04 | 1,252,157 | +0.08(+0.16%) |
Aug 08, 2016 | 48.21 | 48.52 | 47.86 | 47.96 | 2,053,016 | -0.15(-0.32%) |
Aug 05, 2016 | 48.95 | 48.98 | 48.00 | 48.12 | 2,388,926 | -0.98(-1.99%) |
Aug 04, 2016 | 48.96 | 49.39 | 48.91 | 49.09 | 1,417,024 | +0.12(+0.24%) |
Aug 03, 2016 | 49.71 | 49.71 | 48.80 | 48.98 | 1,974,128 | -0.71(-1.42%) |
Aug 02, 2016 | 49.78 | 50.07 | 49.42 | 49.69 | 2,248,421 | -0.35(-0.69%) |
Aug 01, 2016 | 49.84 | 50.16 | 49.82 | 50.03 | 2,276,772 | +0.12(+0.25%) |
Jul 29, 2016 | 49.45 | 50.11 | 49.36 | 49.91 | 2,068,099 | +0.57(+1.15%) |
Jul 28, 2016 | 49.16 | 49.47 | 49.05 | 49.34 | 1,539,807 | +0.14(+0.28%) |
Jul 27, 2016 | 49.34 | 49.84 | 48.72 | 49.20 | 2,072,577 | -0.52(-1.05%) |
Jul 26, 2016 | 50.41 | 50.46 | 49.56 | 49.72 | 2,587,408 | -0.60(-1.19%) |
Jul 25, 2016 | 50.17 | 50.34 | 49.85 | 50.32 | 1,605,863 | +0.05(+0.09%) |
Jul 22, 2016 | 49.79 | 50.38 | 49.72 | 50.28 | 1,989,079 | +0.52(+1.04%) |
Jul 21, 2016 | 49.10 | 49.89 | 48.89 | 49.76 | 2,978,357 | +0.54(+1.09%) |
Jul 20, 2016 | 49.41 | 49.58 | 49.03 | 49.22 | 1,400,276 | -0.12(-0.23%) |
Jul 19, 2016 | 49.44 | 49.49 | 49.14 | 49.34 | 1,116,759 | -0.06(-0.12%) |
Jul 18, 2016 | 49.31 | 49.62 | 49.30 | 49.40 | 1,520,500 | +0.22(+0.45%) |
Jul 15, 2016 | 49.25 | 49.49 | 48.93 | 49.18 | 2,324,128 | -0.02(-0.05%) |
Jul 14, 2016 | 49.07 | 49.46 | 48.91 | 49.20 | 1,867,488 | -0.21(-0.42%) |
Jul 13, 2016 | 49.19 | 49.42 | 49.06 | 49.41 | 2,448,195 | +0.42(+0.86%) |
Jul 12, 2016 | 49.60 | 49.70 | 48.93 | 48.99 | 2,210,418 | -0.92(-1.85%) |
Jul 11, 2016 | 49.69 | 49.96 | 49.11 | 49.91 | 1,945,789 | -0.09(-0.18%) |
Jul 08, 2016 | 49.39 | 50.02 | 49.50 | 50.00 | 2,607,679 | +0.50(+1.01%) |
Jul 07, 2016 | 50.36 | 50.36 | 49.35 | 49.50 | 2,979,587 | -0.98(-1.93%) |
Jul 06, 2016 | 50.53 | 50.61 | 49.98 | 50.48 | 3,295,146 | -0.13(-0.26%) |
Jul 05, 2016 | 50.00 | 50.83 | 50.00 | 50.61 | 3,246,097 | +0.59(+1.18%) |
Jul 01, 2016 | 50.21 | 50.02 | 50.02 | 50.02 | 2,340,899 | -0.19(-0.38%) |
Jun 30, 2016 | 49.40 | 50.21 | 49.24 | 50.21 | 4,164,244 | +0.88(+1.78%) |
Jun 29, 2016 | 49.69 | 49.83 | 49.04 | 49.33 | 3,439,313 | -0.12(-0.25%) |
Jun 28, 2016 | 49.61 | 49.61 | 48.78 | 49.46 | 4,456,571 | -0.12(-0.25%) |
Jun 27, 2016 | 48.90 | 49.69 | 48.72 | 49.58 | 6,658,076 | +0.89(+1.83%) |
Jun 24, 2016 | 48.22 | 49.18 | 48.02 | 48.69 | 3,735,540 | +0.42(+0.86%) |
Jun 23, 2016 | 48.40 | 48.40 | 47.95 | 48.27 | 1,648,399 | -0.08(-0.16%) |
Jun 22, 2016 | 48.47 | 48.55 | 48.22 | 48.35 | 2,053,462 | -0.02(-0.03%) |
Jun 21, 2016 | 48.48 | 48.72 | 48.18 | 48.36 | 2,113,265 | -0.03(-0.06%) |
Jun 20, 2016 | 48.67 | 48.70 | 47.86 | 48.39 | 2,134,471 | -0.28(-0.57%) |
Jun 17, 2016 | 48.43 | 48.76 | 48.09 | 48.67 | 3,427,258 | +0.12(+0.25%) |
Jun 16, 2016 | 48.10 | 48.64 | 48.10 | 48.55 | 2,208,245 | +0.45(+0.93%) |
Jun 15, 2016 | 48.59 | 48.63 | 47.81 | 48.10 | 2,025,180 | -0.48(-1.00%) |
Jun 14, 2016 | 48.07 | 48.59 | 47.76 | 48.59 | 3,274,388 | +0.52(+1.07%) |
Jun 13, 2016 | 48.15 | 48.35 | 47.94 | 48.07 | 2,627,672 | -0.01(-0.02%) |
Jun 10, 2016 | 47.82 | 48.19 | 47.75 | 48.08 | 2,440,091 | +0.16(+0.34%) |
Jun 09, 2016 | 47.36 | 47.96 | 47.17 | 47.92 | 2,257,888 | +0.52(+1.09%) |
Jun 08, 2016 | 46.79 | 47.45 | 46.65 | 47.40 | 1,652,058 | +0.58(+1.23%) |
Jun 07, 2016 | 47.04 | 47.29 | 46.72 | 46.83 | 2,420,488 | -0.16(-0.34%) |
Jun 06, 2016 | 47.20 | 47.48 | 46.86 | 46.99 | 2,358,014 | -0.32(-0.67%) |
Jun 03, 2016 | 46.73 | 47.53 | 46.72 | 47.30 | 1,948,427 | +1.03(+2.23%) |
Jun 02, 2016 | 46.41 | 46.48 | 45.84 | 46.27 | 2,680,048 | -0.21(-0.45%) |