Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.94 | 42.14 | 41.67 | 41.96 | 3,282,764 | -0.22(-0.53%) |
Aug 30, 2016 | 42.53 | 42.70 | 41.90 | 42.19 | 2,614,991 | -0.43(-1.01%) |
Aug 29, 2016 | 42.44 | 42.72 | 42.37 | 42.62 | 2,553,013 | +0.16(+0.37%) |
Aug 26, 2016 | 43.37 | 43.98 | 42.21 | 42.46 | 5,412,252 | -0.73(-1.69%) |
Aug 25, 2016 | 42.93 | 43.21 | 42.88 | 43.19 | 2,284,691 | +0.21(+0.48%) |
Aug 24, 2016 | 42.62 | 43.08 | 42.55 | 42.98 | 3,450,677 | +0.28(+0.66%) |
Aug 23, 2016 | 43.98 | 44.16 | 42.63 | 42.70 | 6,553,879 | -1.05(-2.39%) |
Aug 22, 2016 | 43.79 | 43.89 | 43.38 | 43.75 | 2,054,687 | -0.24(-0.55%) |
Aug 19, 2016 | 43.95 | 44.16 | 43.70 | 43.99 | 2,794,818 | -0.37(-0.82%) |
Aug 18, 2016 | 44.25 | 44.48 | 44.04 | 44.36 | 2,324,820 | +0.25(+0.57%) |
Aug 17, 2016 | 44.26 | 44.29 | 43.69 | 44.11 | 3,442,411 | -0.47(-1.06%) |
Aug 16, 2016 | 44.91 | 45.02 | 44.52 | 44.58 | 3,489,901 | -0.15(-0.33%) |
Aug 15, 2016 | 44.46 | 45.10 | 44.46 | 44.73 | 5,275,509 | +0.70(+1.59%) |
Aug 12, 2016 | 44.27 | 44.45 | 43.74 | 44.03 | 3,451,216 | -0.02(-0.04%) |
Aug 11, 2016 | 43.61 | 44.25 | 43.52 | 44.05 | 5,237,297 | +0.82(+1.90%) |
Aug 10, 2016 | 43.44 | 43.50 | 43.12 | 43.23 | 3,660,890 | +0.21(+0.48%) |
Aug 09, 2016 | 42.78 | 43.24 | 42.73 | 43.02 | 4,653,777 | +0.60(+1.41%) |
Aug 08, 2016 | 42.17 | 42.72 | 42.16 | 42.42 | 2,163,347 | +0.55(+1.31%) |
Aug 05, 2016 | 41.50 | 41.97 | 41.24 | 41.87 | 2,608,124 | +0.62(+1.51%) |
Aug 04, 2016 | 41.40 | 41.52 | 41.14 | 41.25 | 2,305,208 | -0.02(-0.06%) |
Aug 03, 2016 | 40.79 | 41.33 | 40.65 | 41.27 | 2,776,579 | +0.40(+0.98%) |
Aug 02, 2016 | 41.29 | 41.41 | 40.54 | 40.87 | 4,779,839 | -0.32(-0.77%) |
Aug 01, 2016 | 41.15 | 41.41 | 41.09 | 41.19 | 2,537,120 | -0.12(-0.28%) |
Jul 29, 2016 | 41.23 | 41.39 | 40.92 | 41.30 | 4,452,037 | +0.13(+0.32%) |
Jul 28, 2016 | 41.30 | 41.38 | 40.77 | 41.17 | 2,301,727 | -0.20(-0.48%) |
Jul 27, 2016 | 41.74 | 42.04 | 40.99 | 41.37 | 3,406,752 | -0.22(-0.54%) |
Jul 26, 2016 | 41.80 | 41.98 | 41.56 | 41.60 | 1,533,749 | -0.13(-0.32%) |
Jul 25, 2016 | 42.40 | 42.50 | 41.69 | 41.73 | 2,384,352 | -0.97(-2.28%) |
Jul 22, 2016 | 42.48 | 42.76 | 42.34 | 42.70 | 1,289,817 | +0.25(+0.59%) |
Jul 21, 2016 | 42.39 | 42.72 | 42.28 | 42.45 | 2,156,976 | -0.09(-0.21%) |
Jul 20, 2016 | 42.26 | 42.58 | 42.04 | 42.54 | 2,252,527 | +0.22(+0.51%) |
Jul 19, 2016 | 42.19 | 42.43 | 42.12 | 42.33 | 1,887,289 | -0.34(-0.80%) |
Jul 18, 2016 | 41.97 | 42.67 | 41.92 | 42.67 | 2,481,401 | +0.56(+1.32%) |
Jul 15, 2016 | 42.13 | 42.34 | 41.92 | 42.11 | 2,271,131 | -0.15(-0.35%) |
Jul 14, 2016 | 42.50 | 42.77 | 42.21 | 42.26 | 4,260,768 | +0.26(+0.61%) |
Jul 13, 2016 | 42.46 | 42.52 | 41.90 | 42.00 | 2,443,308 | -0.29(-0.69%) |
Jul 12, 2016 | 42.34 | 42.52 | 42.16 | 42.29 | 2,581,076 | +0.67(+1.62%) |
Jul 11, 2016 | 41.81 | 42.02 | 41.47 | 41.62 | 2,998,062 | +0.31(+0.74%) |
Jul 08, 2016 | 40.74 | 41.35 | 40.25 | 41.31 | 2,522,367 | +1.06(+2.64%) |
Jul 07, 2016 | 40.55 | 40.66 | 39.99 | 40.25 | 2,293,824 | -0.07(-0.19%) |
Jul 06, 2016 | 40.44 | 40.46 | 39.77 | 40.32 | 4,129,459 | -0.25(-0.61%) |
Jul 05, 2016 | 41.26 | 41.50 | 40.56 | 40.57 | 3,361,392 | -1.42(-3.39%) |
Jul 01, 2016 | 42.06 | 41.99 | 41.99 | 41.99 | 2,729,701 | +0.12(+0.28%) |
Jun 30, 2016 | 41.08 | 41.90 | 40.99 | 41.88 | 4,174,915 | +0.86(+2.09%) |
Jun 29, 2016 | 40.29 | 41.07 | 40.27 | 41.02 | 3,257,719 | +1.40(+3.53%) |
Jun 28, 2016 | 39.35 | 39.74 | 39.32 | 39.62 | 3,753,956 | +1.12(+2.92%) |
Jun 27, 2016 | 39.13 | 39.29 | 38.17 | 38.50 | 5,701,974 | -0.85(-2.15%) |
Jun 24, 2016 | 39.52 | 40.38 | 39.28 | 39.35 | 6,812,692 | -2.81(-6.67%) |
Jun 23, 2016 | 42.04 | 42.16 | 41.60 | 42.16 | 2,655,288 | +0.95(+2.30%) |
Jun 22, 2016 | 40.97 | 41.25 | 40.76 | 41.21 | 3,386,259 | +0.46(+1.14%) |
Jun 21, 2016 | 40.99 | 41.02 | 40.44 | 40.75 | 3,322,725 | +0.05(+0.12%) |
Jun 20, 2016 | 40.88 | 41.01 | 40.61 | 40.70 | 3,002,236 | +0.69(+1.73%) |
Jun 17, 2016 | 39.91 | 40.12 | 39.73 | 40.01 | 2,885,036 | +0.28(+0.70%) |
Jun 16, 2016 | 39.32 | 39.75 | 38.85 | 39.73 | 3,347,107 | +0.14(+0.35%) |
Jun 15, 2016 | 39.42 | 39.96 | 39.33 | 39.59 | 3,697,737 | +0.44(+1.13%) |
Jun 14, 2016 | 39.20 | 39.50 | 38.90 | 39.15 | 4,821,762 | -0.51(-1.28%) |
Jun 13, 2016 | 39.93 | 40.02 | 39.56 | 39.66 | 2,829,298 | -0.70(-1.73%) |
Jun 10, 2016 | 40.89 | 41.05 | 40.19 | 40.35 | 3,779,459 | -1.30(-3.12%) |
Jun 09, 2016 | 42.03 | 42.22 | 41.63 | 41.65 | 2,754,990 | -0.85(-1.99%) |
Jun 08, 2016 | 42.43 | 42.70 | 42.43 | 42.50 | 3,609,444 | +0.76(+1.81%) |
Jun 07, 2016 | 41.10 | 41.81 | 41.10 | 41.74 | 2,535,800 | +0.81(+1.99%) |
Jun 06, 2016 | 41.13 | 41.31 | 40.85 | 40.93 | 2,341,575 | -0.01(-0.02%) |
Jun 03, 2016 | 40.92 | 41.13 | 40.69 | 40.94 | 2,374,570 | +0.38(+0.93%) |
Jun 02, 2016 | 40.53 | 40.90 | 40.50 | 40.56 | 2,639,326 | -0.36(-0.88%) |