Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.50 | 41.58 | 41.22 | 41.41 | 4,010,510 | -0.03(-0.06%) |
Aug 30, 2016 | 42.18 | 42.18 | 41.33 | 41.43 | 3,739,511 | -0.46(-1.10%) |
Aug 29, 2016 | 41.79 | 42.01 | 41.66 | 41.89 | 3,954,690 | +0.20(+0.49%) |
Aug 26, 2016 | 41.74 | 42.01 | 41.46 | 41.69 | 3,619,050 | +0.07(+0.17%) |
Aug 25, 2016 | 41.52 | 42.06 | 41.45 | 41.62 | 5,785,915 | +0.04(+0.09%) |
Aug 24, 2016 | 42.44 | 42.72 | 41.50 | 41.58 | 3,976,113 | -0.81(-1.92%) |
Aug 23, 2016 | 42.48 | 42.72 | 42.36 | 42.40 | 2,581,175 | +0.00(+0.00%) |
Aug 22, 2016 | 42.12 | 42.49 | 42.12 | 42.40 | 3,267,462 | +0.03(+0.06%) |
Aug 19, 2016 | 42.30 | 42.47 | 42.05 | 42.37 | 3,490,738 | -0.05(-0.12%) |
Aug 18, 2016 | 42.33 | 42.62 | 42.28 | 42.42 | 3,750,412 | +0.03(+0.06%) |
Aug 17, 2016 | 42.68 | 42.72 | 42.02 | 42.40 | 4,265,356 | -0.23(-0.54%) |
Aug 16, 2016 | 42.64 | 42.73 | 42.46 | 42.63 | 3,828,615 | -0.15(-0.35%) |
Aug 15, 2016 | 43.03 | 43.28 | 42.76 | 42.78 | 2,616,777 | -0.16(-0.37%) |
Aug 12, 2016 | 43.40 | 43.40 | 42.81 | 42.94 | 2,573,038 | -0.39(-0.90%) |
Aug 11, 2016 | 42.95 | 43.73 | 42.95 | 43.33 | 3,960,719 | +0.38(+0.88%) |
Aug 10, 2016 | 42.59 | 43.03 | 42.44 | 42.95 | 4,676,370 | +0.40(+0.93%) |
Aug 09, 2016 | 42.47 | 42.65 | 42.38 | 42.55 | 2,147,632 | +0.15(+0.35%) |
Aug 08, 2016 | 42.49 | 42.69 | 42.35 | 42.40 | 2,953,216 | -0.07(-0.17%) |
Aug 05, 2016 | 42.68 | 42.77 | 42.43 | 42.47 | 2,629,788 | -0.02(-0.04%) |
Aug 04, 2016 | 42.49 | 42.72 | 42.19 | 42.49 | 5,214,696 | -0.04(-0.08%) |
Aug 03, 2016 | 42.76 | 42.79 | 42.38 | 42.52 | 2,864,427 | -0.32(-0.74%) |
Aug 02, 2016 | 42.83 | 43.02 | 42.61 | 42.84 | 4,730,959 | -0.02(-0.04%) |
Aug 01, 2016 | 42.47 | 43.09 | 42.41 | 42.86 | 4,598,993 | +0.42(+1.00%) |
Jul 29, 2016 | 42.57 | 42.72 | 42.26 | 42.43 | 6,211,960 | -0.18(-0.41%) |
Jul 28, 2016 | 42.69 | 42.85 | 42.38 | 42.61 | 4,274,241 | -0.09(-0.21%) |
Jul 27, 2016 | 42.42 | 42.86 | 41.95 | 42.70 | 6,706,751 | +0.27(+0.65%) |
Jul 26, 2016 | 41.13 | 42.49 | 41.06 | 42.42 | 7,745,883 | +1.69(+4.14%) |
Jul 25, 2016 | 40.99 | 41.04 | 40.53 | 40.74 | 2,943,590 | -0.19(-0.47%) |
Jul 22, 2016 | 40.81 | 40.93 | 40.36 | 40.93 | 3,373,219 | +0.19(+0.48%) |
Jul 21, 2016 | 41.21 | 41.28 | 40.53 | 40.74 | 2,681,119 | -0.53(-1.28%) |
Jul 20, 2016 | 41.07 | 41.41 | 41.05 | 41.27 | 1,882,152 | +0.44(+1.08%) |
Jul 19, 2016 | 41.04 | 41.11 | 40.56 | 40.82 | 3,943,839 | -0.31(-0.75%) |
Jul 18, 2016 | 41.36 | 41.41 | 40.95 | 41.13 | 3,182,173 | -0.19(-0.47%) |
Jul 15, 2016 | 41.60 | 41.71 | 41.14 | 41.33 | 3,351,637 | -0.16(-0.38%) |
Jul 14, 2016 | 41.61 | 41.71 | 41.30 | 41.49 | 3,289,918 | +0.11(+0.28%) |
Jul 13, 2016 | 41.65 | 41.73 | 41.30 | 41.37 | 2,812,481 | -0.03(-0.06%) |
Jul 12, 2016 | 41.09 | 41.65 | 40.99 | 41.40 | 4,011,410 | +0.32(+0.77%) |
Jul 11, 2016 | 41.42 | 41.44 | 40.97 | 41.08 | 5,072,724 | -0.14(-0.34%) |
Jul 08, 2016 | 40.92 | 41.24 | 40.75 | 41.22 | 3,685,621 | +0.47(+1.15%) |
Jul 07, 2016 | 40.58 | 40.97 | 40.52 | 40.75 | 2,812,631 | +0.11(+0.28%) |
Jul 06, 2016 | 39.97 | 40.74 | 39.76 | 40.64 | 5,519,219 | +0.60(+1.50%) |
Jul 05, 2016 | 39.98 | 40.28 | 39.90 | 40.04 | 4,505,040 | -0.12(-0.31%) |
Jul 01, 2016 | 39.92 | 40.16 | 40.16 | 40.16 | 2,690,227 | +0.20(+0.51%) |
Jun 30, 2016 | 39.76 | 39.97 | 39.55 | 39.96 | 5,932,828 | +0.35(+0.89%) |
Jun 29, 2016 | 38.69 | 39.62 | 38.69 | 39.60 | 4,623,044 | +1.27(+3.32%) |
Jun 28, 2016 | 37.73 | 38.36 | 37.39 | 38.33 | 6,979,546 | +0.91(+2.43%) |
Jun 27, 2016 | 38.48 | 38.48 | 37.31 | 37.42 | 8,836,004 | -1.33(-3.42%) |
Jun 24, 2016 | 39.62 | 39.62 | 38.63 | 38.75 | 12,680,406 | -1.86(-4.59%) |
Jun 23, 2016 | 39.92 | 40.61 | 39.91 | 40.61 | 3,705,915 | +0.90(+2.27%) |
Jun 22, 2016 | 39.84 | 39.91 | 39.60 | 39.71 | 6,076,186 | -0.06(-0.16%) |
Jun 21, 2016 | 39.81 | 39.86 | 39.40 | 39.77 | 3,180,547 | +0.04(+0.11%) |
Jun 20, 2016 | 39.61 | 39.81 | 39.36 | 39.73 | 8,246,426 | +0.46(+1.17%) |
Jun 17, 2016 | 39.44 | 39.47 | 38.88 | 39.27 | 5,837,297 | -0.11(-0.29%) |
Jun 16, 2016 | 39.00 | 39.43 | 38.89 | 39.38 | 4,027,417 | +0.32(+0.81%) |
Jun 15, 2016 | 39.41 | 39.44 | 39.04 | 39.07 | 2,749,355 | -0.20(-0.52%) |
Jun 14, 2016 | 39.15 | 39.41 | 38.93 | 39.27 | 4,441,574 | +0.03(+0.07%) |
Jun 13, 2016 | 38.99 | 39.55 | 38.99 | 39.24 | 3,559,374 | -0.07(-0.18%) |
Jun 10, 2016 | 39.24 | 39.40 | 38.93 | 39.31 | 3,769,657 | -0.23(-0.58%) |
Jun 09, 2016 | 39.35 | 39.58 | 39.07 | 39.54 | 4,266,506 | +0.13(+0.34%) |
Jun 08, 2016 | 38.76 | 39.43 | 38.71 | 39.41 | 4,948,240 | +0.59(+1.53%) |
Jun 07, 2016 | 38.83 | 39.05 | 38.68 | 38.82 | 3,900,795 | -0.04(-0.09%) |
Jun 06, 2016 | 38.44 | 38.85 | 38.37 | 38.85 | 8,486,167 | +0.43(+1.13%) |
Jun 03, 2016 | 38.13 | 38.51 | 38.06 | 38.42 | 4,054,503 | +0.04(+0.12%) |
Jun 02, 2016 | 38.27 | 38.53 | 38.09 | 38.38 | 5,073,188 | +0.09(+0.23%) |