Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.00 | 52.13 | 51.68 | 51.83 | 23,126,188 | -0.39(-0.74%) |
Aug 30, 2016 | 52.30 | 52.49 | 51.96 | 52.22 | 18,770,038 | -0.19(-0.36%) |
Aug 29, 2016 | 52.48 | 52.86 | 52.40 | 52.40 | 18,198,052 | +0.06(+0.12%) |
Aug 26, 2016 | 52.57 | 52.94 | 52.03 | 52.34 | 23,250,286 | -0.13(-0.24%) |
Aug 25, 2016 | 52.21 | 52.58 | 52.12 | 52.47 | 20,568,816 | +0.20(+0.38%) |
Aug 24, 2016 | 52.13 | 52.35 | 52.06 | 52.27 | 20,124,134 | +0.05(+0.10%) |
Aug 23, 2016 | 52.22 | 52.48 | 52.18 | 52.22 | 20,768,148 | +0.20(+0.38%) |
Aug 22, 2016 | 51.95 | 52.09 | 51.65 | 52.02 | 16,875,744 | +0.05(+0.09%) |
Aug 19, 2016 | 51.80 | 52.07 | 51.59 | 51.97 | 19,148,008 | +0.02(+0.03%) |
Aug 18, 2016 | 51.79 | 52.04 | 51.66 | 51.95 | 15,757,116 | +0.04(+0.07%) |
Aug 17, 2016 | 51.90 | 52.03 | 51.62 | 51.92 | 20,905,128 | +0.11(+0.21%) |
Aug 16, 2016 | 51.96 | 51.97 | 51.66 | 51.81 | 22,753,798 | -0.29(-0.55%) |
Aug 15, 2016 | 52.00 | 52.44 | 51.95 | 52.10 | 21,510,310 | +0.16(+0.31%) |
Aug 12, 2016 | 52.02 | 52.16 | 51.65 | 51.94 | 24,158,220 | -0.32(-0.62%) |
Aug 11, 2016 | 52.02 | 52.39 | 52.02 | 52.26 | 20,260,514 | +0.25(+0.48%) |
Aug 10, 2016 | 52.13 | 52.28 | 51.83 | 52.01 | 17,575,646 | -0.16(-0.31%) |
Aug 09, 2016 | 52.14 | 52.44 | 52.01 | 52.17 | 18,875,200 | +0.13(+0.24%) |
Aug 08, 2016 | 52.04 | 52.07 | 51.79 | 52.04 | 21,723,608 | +0.09(+0.17%) |
Aug 05, 2016 | 51.68 | 52.18 | 51.50 | 51.95 | 32,725,996 | +0.51(+0.99%) |
Aug 04, 2016 | 50.91 | 51.56 | 50.80 | 51.44 | 29,660,290 | +0.38(+0.74%) |
Aug 03, 2016 | 50.81 | 51.19 | 50.64 | 51.07 | 24,627,276 | +0.35(+0.69%) |
Aug 02, 2016 | 50.96 | 51.00 | 50.48 | 50.72 | 39,180,352 | +0.00(+0.00%) |
Aug 01, 2016 | 50.74 | 50.87 | 50.32 | 50.72 | 29,009,084 | -0.09(-0.18%) |
Jul 29, 2016 | 50.43 | 50.88 | 50.34 | 50.81 | 34,090,916 | +0.42(+0.84%) |
Jul 28, 2016 | 50.20 | 50.53 | 49.95 | 50.39 | 41,889,644 | +0.02(+0.04%) |
Jul 27, 2016 | 50.74 | 50.91 | 50.30 | 50.37 | 36,062,588 | -0.51(-1.00%) |
Jul 26, 2016 | 50.66 | 51.35 | 50.65 | 50.88 | 31,319,224 | +0.03(+0.05%) |
Jul 25, 2016 | 50.62 | 50.86 | 50.43 | 50.85 | 28,567,774 | +0.14(+0.28%) |
Jul 22, 2016 | 50.27 | 50.76 | 50.00 | 50.71 | 35,874,128 | +0.69(+1.38%) |
Jul 21, 2016 | 50.18 | 50.40 | 49.98 | 50.02 | 36,562,804 | -0.10(-0.20%) |
Jul 20, 2016 | 50.33 | 50.95 | 49.78 | 50.12 | 100,276,576 | +2.53(+5.31%) |
Jul 19, 2016 | 48.15 | 48.32 | 47.45 | 47.59 | 59,332,452 | -0.78(-1.61%) |
Jul 18, 2016 | 48.14 | 48.71 | 48.00 | 48.37 | 35,065,672 | +0.23(+0.48%) |
Jul 15, 2016 | 48.36 | 48.41 | 47.70 | 48.14 | 35,725,992 | -0.04(-0.07%) |
Jul 14, 2016 | 48.26 | 48.40 | 48.03 | 48.17 | 27,380,496 | +0.21(+0.43%) |
Jul 13, 2016 | 48.01 | 48.28 | 47.67 | 47.97 | 28,280,292 | +0.27(+0.56%) |
Jul 12, 2016 | 47.45 | 47.87 | 47.32 | 47.70 | 30,474,826 | +0.56(+1.18%) |
Jul 11, 2016 | 47.06 | 47.36 | 47.03 | 47.14 | 24,841,678 | +0.26(+0.55%) |
Jul 08, 2016 | 46.37 | 46.93 | 46.06 | 46.88 | 31,672,666 | +0.82(+1.79%) |
Jul 07, 2016 | 46.09 | 46.26 | 45.78 | 46.06 | 21,848,232 | +0.19(+0.41%) |
Jul 05, 2016 | 45.56 | 45.97 | 45.48 | 45.87 | 27,669,746 | +0.01(+0.02%) |
Jul 01, 2016 | 45.83 | 45.86 | 45.86 | 45.86 | 23,874,014 | -0.01(-0.02%) |
Jun 30, 2016 | 45.46 | 45.98 | 45.27 | 45.87 | 31,823,330 | +0.56(+1.25%) |
Jun 29, 2016 | 44.74 | 45.46 | 44.64 | 45.30 | 34,921,440 | +0.99(+2.22%) |
Jun 28, 2016 | 43.85 | 44.34 | 43.63 | 44.32 | 42,547,524 | +0.91(+2.09%) |
Jun 27, 2016 | 44.01 | 44.05 | 43.06 | 43.41 | 56,411,972 | -1.25(-2.81%) |
Jun 24, 2016 | 44.65 | 45.66 | 44.39 | 44.67 | 148,934,224 | -1.86(-4.01%) |
Jun 23, 2016 | 45.97 | 46.67 | 45.86 | 46.53 | 32,376,604 | +0.82(+1.80%) |
Jun 22, 2016 | 45.79 | 46.13 | 45.67 | 45.71 | 32,145,030 | -0.18(-0.39%) |
Jun 21, 2016 | 45.00 | 46.10 | 44.96 | 45.89 | 38,031,636 | +1.00(+2.24%) |
Jun 20, 2016 | 45.39 | 45.56 | 44.85 | 44.88 | 39,723,768 | -0.05(-0.12%) |
Jun 17, 2016 | 45.19 | 45.20 | 44.66 | 44.94 | 50,994,068 | -0.23(-0.52%) |
Jun 16, 2016 | 44.39 | 45.24 | 44.38 | 45.17 | 34,793,340 | +0.63(+1.41%) |
Jun 15, 2016 | 44.62 | 44.93 | 44.54 | 44.54 | 37,658,812 | -0.13(-0.28%) |
Jun 14, 2016 | 44.73 | 44.91 | 44.43 | 44.67 | 47,496,128 | -0.28(-0.62%) |
Jun 13, 2016 | 44.44 | 45.46 | 43.98 | 44.94 | 92,829,304 | -1.20(-2.60%) |
Jun 10, 2016 | 45.76 | 46.66 | 45.75 | 46.15 | 28,819,134 | -0.13(-0.27%) |
Jun 09, 2016 | 46.61 | 46.61 | 46.16 | 46.27 | 22,652,182 | -0.38(-0.81%) |
Jun 08, 2016 | 46.63 | 47.01 | 46.50 | 46.65 | 23,593,318 | -0.05(-0.12%) |
Jun 07, 2016 | 46.83 | 47.27 | 46.70 | 46.70 | 23,278,480 | -0.03(-0.06%) |
Jun 06, 2016 | 46.60 | 46.93 | 46.51 | 46.73 | 20,351,568 | +0.30(+0.66%) |
Jun 03, 2016 | 46.95 | 46.99 | 46.25 | 46.42 | 26,069,368 | -0.62(-1.31%) |
Jun 02, 2016 | 47.19 | 47.28 | 46.46 | 47.04 | 25,480,436 | -0.33(-0.70%) |