Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.95 | 48.37 | 47.70 | 48.29 | 3,647,224 | +0.33(+0.69%) |
Aug 30, 2016 | 47.89 | 48.10 | 47.60 | 47.96 | 3,046,175 | -0.01(-0.02%) |
Aug 29, 2016 | 47.97 | 48.15 | 47.65 | 47.97 | 2,508,592 | +0.00(+0.00%) |
Aug 26, 2016 | 47.87 | 48.35 | 47.69 | 47.97 | 2,864,602 | +0.27(+0.57%) |
Aug 25, 2016 | 47.84 | 48.22 | 47.59 | 47.69 | 3,089,177 | -0.15(-0.32%) |
Aug 24, 2016 | 48.44 | 48.59 | 47.78 | 47.85 | 3,452,637 | -0.59(-1.21%) |
Aug 23, 2016 | 48.56 | 48.80 | 48.41 | 48.43 | 3,723,471 | +0.02(+0.04%) |
Aug 22, 2016 | 49.14 | 49.40 | 48.30 | 48.41 | 5,606,262 | -1.24(-2.49%) |
Aug 19, 2016 | 49.20 | 49.72 | 49.20 | 49.65 | 2,872,178 | +0.24(+0.48%) |
Aug 18, 2016 | 49.52 | 49.75 | 49.23 | 49.41 | 1,949,734 | -0.01(-0.02%) |
Aug 17, 2016 | 49.42 | 49.49 | 48.85 | 49.42 | 3,203,762 | +0.20(+0.40%) |
Aug 16, 2016 | 49.29 | 49.58 | 49.08 | 49.23 | 2,853,816 | -0.27(-0.55%) |
Aug 15, 2016 | 49.29 | 49.59 | 49.21 | 49.50 | 2,413,473 | +0.38(+0.77%) |
Aug 12, 2016 | 49.07 | 49.24 | 48.86 | 49.12 | 2,095,900 | -0.09(-0.17%) |
Aug 11, 2016 | 49.04 | 49.29 | 48.80 | 49.21 | 3,234,753 | +0.25(+0.50%) |
Aug 10, 2016 | 47.98 | 49.14 | 47.83 | 48.96 | 5,382,109 | +0.83(+1.73%) |
Aug 09, 2016 | 48.04 | 48.18 | 47.86 | 48.13 | 3,880,524 | +0.12(+0.26%) |
Aug 08, 2016 | 48.21 | 48.25 | 47.70 | 48.01 | 5,475,700 | -0.27(-0.57%) |
Aug 05, 2016 | 48.90 | 48.90 | 48.21 | 48.28 | 4,467,689 | -0.30(-0.62%) |
Aug 04, 2016 | 48.70 | 49.13 | 48.37 | 48.58 | 4,783,271 | +0.19(+0.39%) |
Aug 03, 2016 | 49.28 | 49.31 | 47.93 | 48.39 | 5,741,099 | +1.41(+3.00%) |
Aug 02, 2016 | 47.46 | 47.49 | 46.58 | 46.99 | 5,819,097 | -0.64(-1.35%) |
Aug 01, 2016 | 47.69 | 47.95 | 47.60 | 47.63 | 3,931,598 | -0.07(-0.14%) |
Jul 29, 2016 | 47.24 | 47.80 | 47.22 | 47.69 | 3,708,909 | +0.39(+0.82%) |
Jul 28, 2016 | 47.11 | 47.41 | 46.84 | 47.31 | 3,018,848 | +0.20(+0.42%) |
Jul 27, 2016 | 47.18 | 47.31 | 46.90 | 47.11 | 4,158,896 | -0.07(-0.14%) |
Jul 26, 2016 | 47.25 | 47.30 | 46.95 | 47.18 | 2,732,822 | -0.07(-0.14%) |
Jul 25, 2016 | 47.43 | 47.48 | 46.99 | 47.24 | 2,173,147 | -0.26(-0.54%) |
Jul 22, 2016 | 47.41 | 47.59 | 47.13 | 47.50 | 1,384,225 | +0.11(+0.24%) |
Jul 21, 2016 | 47.45 | 47.62 | 47.26 | 47.38 | 1,821,897 | -0.10(-0.22%) |
Jul 20, 2016 | 46.80 | 47.57 | 46.74 | 47.49 | 2,678,056 | +0.83(+1.78%) |
Jul 19, 2016 | 46.78 | 47.01 | 46.31 | 46.66 | 2,439,822 | -0.33(-0.70%) |
Jul 18, 2016 | 46.96 | 47.45 | 46.85 | 46.99 | 2,917,585 | +0.04(+0.08%) |
Jul 15, 2016 | 47.33 | 47.51 | 46.80 | 46.95 | 2,210,608 | -0.28(-0.60%) |
Jul 14, 2016 | 46.89 | 47.31 | 46.66 | 47.23 | 2,770,674 | +0.75(+1.61%) |
Jul 13, 2016 | 46.37 | 46.57 | 46.25 | 46.49 | 2,724,171 | +0.30(+0.65%) |
Jul 12, 2016 | 45.86 | 46.23 | 45.57 | 46.18 | 1,930,229 | +0.55(+1.20%) |
Jul 11, 2016 | 45.91 | 46.00 | 45.63 | 45.63 | 2,128,674 | -0.20(-0.43%) |
Jul 08, 2016 | 45.21 | 45.94 | 45.07 | 45.83 | 3,017,910 | +0.77(+1.70%) |
Jul 07, 2016 | 45.46 | 45.52 | 44.85 | 45.07 | 2,474,075 | -0.38(-0.83%) |
Jul 06, 2016 | 44.61 | 45.49 | 44.43 | 45.45 | 3,652,459 | +0.56(+1.24%) |
Jul 05, 2016 | 44.59 | 45.01 | 44.26 | 44.89 | 2,809,888 | +0.05(+0.11%) |
Jul 01, 2016 | 44.89 | 44.84 | 44.84 | 44.84 | 2,125,152 | -0.01(-0.02%) |
Jun 30, 2016 | 44.60 | 44.92 | 44.39 | 44.85 | 3,988,232 | +0.21(+0.47%) |
Jun 29, 2016 | 44.30 | 44.77 | 44.11 | 44.64 | 3,813,539 | +0.77(+1.77%) |
Jun 28, 2016 | 43.38 | 43.87 | 43.16 | 43.87 | 3,839,621 | +1.03(+2.42%) |
Jun 27, 2016 | 43.66 | 43.93 | 42.70 | 42.83 | 5,352,139 | -1.03(-2.34%) |
Jun 24, 2016 | 43.60 | 44.66 | 43.55 | 43.86 | 6,811,671 | -1.31(-2.90%) |
Jun 23, 2016 | 44.89 | 45.17 | 44.74 | 45.17 | 2,429,916 | +0.54(+1.20%) |
Jun 22, 2016 | 44.47 | 45.07 | 44.17 | 44.63 | 2,799,830 | +0.04(+0.08%) |
Jun 21, 2016 | 44.45 | 44.67 | 44.02 | 44.60 | 2,861,770 | +0.36(+0.81%) |
Jun 20, 2016 | 44.33 | 44.61 | 44.16 | 44.24 | 2,697,540 | +0.44(+1.01%) |
Jun 17, 2016 | 44.52 | 44.57 | 43.79 | 43.79 | 4,252,165 | -0.77(-1.74%) |
Jun 16, 2016 | 44.32 | 44.66 | 43.90 | 44.57 | 2,509,870 | +0.04(+0.08%) |
Jun 15, 2016 | 44.50 | 44.99 | 44.50 | 44.53 | 3,730,343 | +0.03(+0.06%) |
Jun 14, 2016 | 43.41 | 44.54 | 43.35 | 44.50 | 4,501,498 | +0.94(+2.17%) |
Jun 13, 2016 | 44.48 | 44.62 | 43.52 | 43.56 | 3,000,808 | -1.13(-2.53%) |
Jun 10, 2016 | 44.64 | 44.89 | 44.28 | 44.69 | 4,643,440 | -0.71(-1.56%) |
Jun 09, 2016 | 45.61 | 45.91 | 45.19 | 45.40 | 2,250,006 | -0.29(-0.64%) |
Jun 08, 2016 | 45.61 | 45.81 | 45.46 | 45.69 | 1,937,657 | +0.09(+0.21%) |
Jun 07, 2016 | 45.34 | 45.76 | 45.19 | 45.60 | 2,580,121 | -0.06(-0.12%) |
Jun 06, 2016 | 45.20 | 45.66 | 45.11 | 45.65 | 2,127,770 | +0.45(+1.00%) |
Jun 03, 2016 | 45.35 | 45.37 | 44.73 | 45.20 | 2,425,130 | -0.19(-0.42%) |
Jun 02, 2016 | 45.16 | 45.44 | 44.95 | 45.39 | 1,856,846 | +0.26(+0.59%) |