Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.03 | 38.36 | 36.95 | 37.26 | 11,150,158 | -0.92(-2.41%) |
Aug 30, 2016 | 38.76 | 39.15 | 38.02 | 38.18 | 9,458,996 | -0.58(-1.50%) |
Aug 29, 2016 | 38.44 | 39.00 | 38.42 | 38.76 | 5,164,446 | +0.16(+0.40%) |
Aug 26, 2016 | 38.68 | 39.22 | 38.43 | 38.60 | 6,059,552 | -0.01(-0.02%) |
Aug 25, 2016 | 38.56 | 38.80 | 38.25 | 38.61 | 4,731,243 | +0.19(+0.50%) |
Aug 24, 2016 | 38.62 | 39.12 | 38.24 | 38.42 | 7,433,350 | -0.55(-1.42%) |
Aug 23, 2016 | 39.00 | 39.42 | 38.92 | 38.98 | 8,820,315 | -0.08(-0.20%) |
Aug 22, 2016 | 40.01 | 40.06 | 38.87 | 39.05 | 13,086,272 | -1.53(-3.78%) |
Aug 19, 2016 | 40.04 | 40.63 | 39.89 | 40.59 | 10,205,100 | +0.34(+0.84%) |
Aug 18, 2016 | 39.37 | 40.33 | 39.31 | 40.25 | 14,078,284 | +1.18(+3.02%) |
Aug 17, 2016 | 38.63 | 39.18 | 38.50 | 39.07 | 7,140,355 | +0.42(+1.08%) |
Aug 16, 2016 | 38.60 | 38.80 | 38.29 | 38.66 | 9,566,849 | +0.15(+0.38%) |
Aug 15, 2016 | 38.16 | 38.75 | 38.14 | 38.51 | 5,120,431 | +0.53(+1.39%) |
Aug 12, 2016 | 38.24 | 38.46 | 37.83 | 37.98 | 5,015,394 | -0.21(-0.54%) |
Aug 11, 2016 | 38.07 | 38.48 | 38.01 | 38.19 | 6,086,842 | +0.28(+0.73%) |
Aug 10, 2016 | 38.29 | 38.46 | 37.82 | 37.91 | 5,981,163 | -0.25(-0.66%) |
Aug 09, 2016 | 38.54 | 38.58 | 37.99 | 38.16 | 5,212,033 | -0.18(-0.47%) |
Aug 08, 2016 | 38.10 | 39.03 | 38.07 | 38.34 | 7,623,985 | +0.48(+1.26%) |
Aug 05, 2016 | 37.35 | 38.02 | 37.16 | 37.87 | 7,436,667 | +0.62(+1.67%) |
Aug 04, 2016 | 37.00 | 37.51 | 36.86 | 37.24 | 5,951,785 | +0.04(+0.12%) |
Aug 03, 2016 | 36.40 | 37.20 | 36.12 | 37.20 | 8,480,436 | +0.76(+2.09%) |
Aug 02, 2016 | 36.82 | 36.99 | 35.94 | 36.44 | 9,080,138 | -0.19(-0.52%) |
Aug 01, 2016 | 37.62 | 37.63 | 36.34 | 36.63 | 9,754,129 | -1.20(-3.16%) |
Jul 29, 2016 | 36.62 | 37.95 | 36.53 | 37.82 | 8,584,679 | +0.77(+2.08%) |
Jul 28, 2016 | 37.09 | 37.60 | 36.83 | 37.05 | 8,555,185 | -0.13(-0.35%) |
Jul 27, 2016 | 37.43 | 37.86 | 36.91 | 37.18 | 7,370,813 | -0.28(-0.74%) |
Jul 26, 2016 | 36.69 | 37.52 | 36.69 | 37.46 | 8,364,381 | +0.61(+1.65%) |
Jul 25, 2016 | 37.63 | 37.67 | 36.72 | 36.85 | 9,512,845 | -1.12(-2.94%) |
Jul 22, 2016 | 37.97 | 38.04 | 37.10 | 37.97 | 10,273,285 | +0.25(+0.67%) |
Jul 21, 2016 | 38.36 | 38.77 | 37.47 | 37.72 | 10,816,720 | -0.64(-1.67%) |
Jul 20, 2016 | 38.92 | 38.92 | 38.04 | 38.36 | 18,545,280 | -0.62(-1.58%) |
Jul 19, 2016 | 39.25 | 39.44 | 38.79 | 38.98 | 11,261,009 | -0.54(-1.36%) |
Jul 18, 2016 | 39.13 | 39.51 | 38.90 | 39.51 | 7,047,846 | +0.13(+0.33%) |
Jul 15, 2016 | 39.83 | 39.92 | 39.22 | 39.38 | 6,584,977 | -0.30(-0.76%) |
Jul 14, 2016 | 39.77 | 39.93 | 39.56 | 39.69 | 7,853,277 | +0.52(+1.33%) |
Jul 13, 2016 | 39.69 | 39.91 | 38.73 | 39.17 | 10,477,861 | -0.71(-1.78%) |
Jul 12, 2016 | 39.15 | 40.27 | 39.07 | 39.88 | 13,231,067 | +1.34(+3.48%) |
Jul 11, 2016 | 39.34 | 39.76 | 38.52 | 38.54 | 10,450,587 | -0.48(-1.22%) |
Jul 08, 2016 | 38.36 | 39.26 | 37.73 | 39.01 | 12,099,122 | +1.28(+3.40%) |
Jul 07, 2016 | 38.14 | 38.92 | 37.43 | 37.73 | 9,830,080 | -0.09(-0.23%) |
Jul 06, 2016 | 37.56 | 37.87 | 37.21 | 37.82 | 9,471,707 | +0.10(+0.28%) |
Jul 05, 2016 | 38.76 | 38.86 | 37.18 | 37.71 | 14,284,879 | -1.76(-4.46%) |
Jul 01, 2016 | 39.16 | 39.47 | 39.47 | 39.47 | 8,909,350 | +0.23(+0.60%) |
Jun 30, 2016 | 38.54 | 39.31 | 38.41 | 39.24 | 11,244,959 | +0.61(+1.57%) |
Jun 29, 2016 | 37.94 | 39.00 | 37.74 | 38.63 | 11,297,824 | +1.14(+3.05%) |
Jun 28, 2016 | 36.93 | 37.65 | 36.76 | 37.49 | 10,842,653 | +1.20(+3.32%) |
Jun 27, 2016 | 37.50 | 37.69 | 36.13 | 36.28 | 14,231,897 | -1.77(-4.64%) |
Jun 24, 2016 | 37.95 | 38.68 | 37.74 | 38.05 | 14,603,160 | -1.66(-4.19%) |
Jun 23, 2016 | 39.23 | 39.73 | 38.93 | 39.71 | 9,389,874 | +1.02(+2.64%) |
Jun 22, 2016 | 38.93 | 39.14 | 38.54 | 38.69 | 13,017,857 | +0.03(+0.09%) |
Jun 21, 2016 | 38.05 | 38.87 | 37.87 | 38.66 | 10,658,375 | +0.72(+1.90%) |
Jun 20, 2016 | 38.92 | 38.94 | 37.93 | 37.94 | 8,807,678 | -0.28(-0.73%) |
Jun 17, 2016 | 37.90 | 38.39 | 37.59 | 38.21 | 10,835,671 | +0.80(+2.13%) |
Jun 16, 2016 | 37.56 | 37.71 | 36.79 | 37.42 | 11,668,760 | -0.68(-1.80%) |
Jun 15, 2016 | 38.02 | 38.65 | 37.66 | 38.10 | 9,213,049 | -0.01(-0.02%) |
Jun 14, 2016 | 38.12 | 38.55 | 37.59 | 38.11 | 10,489,164 | -0.25(-0.65%) |
Jun 13, 2016 | 38.07 | 38.94 | 37.89 | 38.36 | 9,816,686 | -0.09(-0.23%) |
Jun 10, 2016 | 39.02 | 39.22 | 38.26 | 38.45 | 12,031,828 | -0.97(-2.46%) |
Jun 09, 2016 | 39.58 | 39.92 | 39.32 | 39.42 | 9,827,499 | -0.68(-1.71%) |
Jun 08, 2016 | 40.15 | 40.45 | 39.53 | 40.10 | 13,543,114 | +0.18(+0.46%) |
Jun 07, 2016 | 38.94 | 40.28 | 38.85 | 39.92 | 17,985,280 | +1.03(+2.65%) |
Jun 06, 2016 | 37.37 | 38.98 | 37.34 | 38.89 | 15,883,327 | +1.77(+4.76%) |
Jun 03, 2016 | 36.52 | 37.23 | 36.20 | 37.12 | 10,406,607 | +0.62(+1.71%) |
Jun 02, 2016 | 36.32 | 36.50 | 35.95 | 36.50 | 7,677,875 | -0.02(-0.05%) |