Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.37 | 39.67 | 39.14 | 39.35 | 4,312,430 | -0.03(-0.07%) |
Aug 30, 2016 | 39.77 | 39.86 | 39.32 | 39.38 | 4,513,639 | -0.65(-1.61%) |
Aug 29, 2016 | 39.87 | 40.09 | 39.79 | 40.02 | 2,737,062 | +0.19(+0.47%) |
Aug 26, 2016 | 40.10 | 40.32 | 39.68 | 39.84 | 4,459,655 | -0.30(-0.75%) |
Aug 25, 2016 | 40.35 | 40.44 | 40.03 | 40.14 | 3,626,733 | -0.23(-0.57%) |
Aug 24, 2016 | 40.63 | 40.67 | 40.32 | 40.37 | 3,200,499 | -0.48(-1.17%) |
Aug 23, 2016 | 40.75 | 41.02 | 40.71 | 40.85 | 4,183,392 | +0.41(+1.01%) |
Aug 22, 2016 | 40.58 | 40.70 | 40.25 | 40.44 | 2,948,172 | -0.21(-0.52%) |
Aug 19, 2016 | 40.25 | 40.75 | 40.25 | 40.65 | 4,923,593 | +0.17(+0.42%) |
Aug 18, 2016 | 40.24 | 40.52 | 40.10 | 40.48 | 5,522,058 | +0.36(+0.90%) |
Aug 17, 2016 | 40.30 | 40.43 | 39.87 | 40.12 | 6,524,629 | -0.42(-1.05%) |
Aug 16, 2016 | 40.67 | 40.75 | 40.46 | 40.55 | 3,735,748 | -0.12(-0.30%) |
Aug 15, 2016 | 40.33 | 40.71 | 40.33 | 40.67 | 4,863,767 | +0.40(+0.99%) |
Aug 12, 2016 | 40.02 | 40.30 | 39.90 | 40.27 | 6,029,883 | +0.22(+0.55%) |
Aug 11, 2016 | 40.25 | 40.37 | 39.58 | 40.05 | 10,592,361 | +0.95(+2.42%) |
Aug 10, 2016 | 39.29 | 39.48 | 39.06 | 39.10 | 4,899,341 | +0.02(+0.05%) |
Aug 09, 2016 | 39.41 | 39.50 | 39.04 | 39.09 | 5,149,371 | -0.55(-1.38%) |
Aug 08, 2016 | 39.67 | 39.94 | 39.53 | 39.63 | 3,902,339 | -0.04(-0.09%) |
Aug 05, 2016 | 39.32 | 39.83 | 39.26 | 39.67 | 7,778,486 | +0.66(+1.70%) |
Aug 04, 2016 | 39.23 | 39.41 | 38.89 | 39.01 | 4,659,477 | -0.14(-0.36%) |
Aug 03, 2016 | 38.22 | 39.16 | 38.06 | 39.15 | 7,996,324 | +0.39(+1.00%) |
Aug 02, 2016 | 39.64 | 39.82 | 38.72 | 38.76 | 9,000,575 | -1.00(-2.52%) |
Aug 01, 2016 | 39.85 | 39.98 | 39.54 | 39.76 | 4,708,648 | -0.14(-0.35%) |
Jul 29, 2016 | 39.45 | 39.95 | 39.40 | 39.90 | 4,081,752 | +0.19(+0.49%) |
Jul 28, 2016 | 39.79 | 39.82 | 39.25 | 39.71 | 2,842,104 | +0.01(+0.02%) |
Jul 27, 2016 | 40.08 | 40.19 | 39.55 | 39.70 | 7,321,174 | -0.34(-0.84%) |
Jul 26, 2016 | 39.86 | 40.26 | 39.83 | 40.03 | 6,215,160 | +0.27(+0.67%) |
Jul 25, 2016 | 39.42 | 39.77 | 39.33 | 39.77 | 3,020,688 | +0.40(+1.01%) |
Jul 22, 2016 | 39.11 | 39.39 | 38.95 | 39.37 | 2,175,782 | +0.18(+0.45%) |
Jul 21, 2016 | 39.40 | 39.53 | 39.07 | 39.19 | 2,590,496 | -0.15(-0.38%) |
Jul 20, 2016 | 39.02 | 39.39 | 38.94 | 39.34 | 3,426,452 | +0.35(+0.91%) |
Jul 19, 2016 | 39.20 | 39.25 | 38.87 | 38.99 | 2,551,601 | -0.34(-0.86%) |
Jul 18, 2016 | 38.75 | 39.35 | 38.75 | 39.33 | 4,232,142 | +0.62(+1.60%) |
Jul 15, 2016 | 38.93 | 39.00 | 38.66 | 38.71 | 5,289,034 | -0.17(-0.43%) |
Jul 14, 2016 | 39.04 | 39.14 | 38.85 | 38.87 | 2,614,662 | +0.06(+0.16%) |
Jul 13, 2016 | 39.28 | 39.32 | 38.66 | 38.81 | 6,364,609 | -0.31(-0.79%) |
Jul 12, 2016 | 38.94 | 39.23 | 38.90 | 39.12 | 4,459,941 | +0.30(+0.77%) |
Jul 11, 2016 | 38.54 | 38.86 | 38.45 | 38.82 | 5,428,334 | +0.42(+1.11%) |
Jul 08, 2016 | 37.67 | 38.45 | 37.67 | 38.40 | 6,731,732 | +0.97(+2.60%) |
Jul 07, 2016 | 37.29 | 37.70 | 37.16 | 37.42 | 2,776,000 | +0.00(+0.00%) |
Jul 06, 2016 | 36.75 | 37.45 | 36.69 | 37.42 | 4,993,935 | +0.56(+1.51%) |
Jul 05, 2016 | 37.28 | 37.36 | 36.53 | 36.87 | 5,768,989 | -0.60(-1.61%) |
Jul 01, 2016 | 37.09 | 37.47 | 37.47 | 37.47 | 3,791,829 | +0.34(+0.91%) |
Jun 30, 2016 | 36.90 | 37.14 | 36.56 | 37.13 | 5,873,584 | +0.31(+0.84%) |
Jun 29, 2016 | 36.25 | 36.90 | 36.25 | 36.82 | 4,405,802 | +0.82(+2.29%) |
Jun 28, 2016 | 35.94 | 36.28 | 35.70 | 36.00 | 6,043,769 | +0.48(+1.35%) |
Jun 27, 2016 | 36.17 | 36.29 | 34.95 | 35.52 | 9,610,251 | -0.85(-2.34%) |
Jun 24, 2016 | 36.17 | 36.58 | 35.94 | 36.37 | 8,028,190 | -0.80(-2.14%) |
Jun 23, 2016 | 37.05 | 37.29 | 36.95 | 37.17 | 2,778,444 | +0.51(+1.40%) |
Jun 22, 2016 | 36.93 | 37.16 | 36.65 | 36.65 | 3,599,883 | -0.17(-0.46%) |
Jun 21, 2016 | 37.09 | 37.13 | 36.66 | 36.82 | 2,821,963 | -0.31(-0.83%) |
Jun 20, 2016 | 37.12 | 37.50 | 37.05 | 37.13 | 4,375,061 | +0.46(+1.25%) |
Jun 17, 2016 | 36.76 | 37.00 | 36.42 | 36.67 | 6,997,151 | +0.21(+0.56%) |
Jun 16, 2016 | 36.53 | 36.58 | 36.07 | 36.46 | 6,041,015 | -0.20(-0.55%) |
Jun 15, 2016 | 36.34 | 37.12 | 36.31 | 36.67 | 7,541,435 | +0.45(+1.24%) |
Jun 14, 2016 | 36.33 | 36.50 | 35.90 | 36.22 | 6,177,000 | -0.11(-0.29%) |
Jun 13, 2016 | 36.69 | 36.87 | 36.32 | 36.32 | 5,257,922 | -0.45(-1.22%) |
Jun 10, 2016 | 36.85 | 37.02 | 36.60 | 36.77 | 7,545,310 | -0.54(-1.44%) |
Jun 09, 2016 | 37.73 | 37.78 | 37.14 | 37.31 | 5,434,842 | -0.57(-1.51%) |
Jun 08, 2016 | 37.91 | 38.05 | 37.70 | 37.88 | 2,236,774 | +0.02(+0.05%) |
Jun 07, 2016 | 37.46 | 37.98 | 37.42 | 37.87 | 4,661,640 | +0.26(+0.70%) |
Jun 06, 2016 | 37.62 | 37.71 | 37.39 | 37.60 | 2,915,503 | +0.00(+0.00%) |
Jun 03, 2016 | 37.68 | 37.87 | 37.34 | 37.60 | 7,901,112 | -0.26(-0.70%) |
Jun 02, 2016 | 37.35 | 37.87 | 37.29 | 37.87 | 6,279,935 | +0.43(+1.15%) |