Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.54 | 42.83 | 42.16 | 42.70 | 2,039,499 | +0.05(+0.11%) |
Aug 30, 2016 | 42.31 | 43.30 | 42.31 | 42.66 | 1,174,317 | +0.16(+0.38%) |
Aug 29, 2016 | 41.98 | 42.80 | 41.80 | 42.49 | 1,288,684 | +0.44(+1.04%) |
Aug 26, 2016 | 41.87 | 42.44 | 41.78 | 42.06 | 1,156,360 | +0.20(+0.48%) |
Aug 25, 2016 | 41.50 | 42.07 | 41.33 | 41.85 | 1,708,053 | +0.20(+0.49%) |
Aug 24, 2016 | 41.56 | 41.98 | 41.03 | 41.65 | 854,469 | -0.37(-0.89%) |
Aug 23, 2016 | 41.59 | 42.19 | 41.41 | 42.02 | 3,104,598 | +0.52(+1.25%) |
Aug 22, 2016 | 42.04 | 42.14 | 41.36 | 41.50 | 1,335,909 | -0.53(-1.27%) |
Aug 19, 2016 | 42.87 | 42.87 | 41.87 | 42.04 | 1,477,340 | -1.00(-2.33%) |
Aug 18, 2016 | 43.09 | 43.33 | 42.86 | 43.04 | 1,080,251 | -0.20(-0.47%) |
Aug 17, 2016 | 43.46 | 43.50 | 43.19 | 43.25 | 1,274,912 | -0.11(-0.26%) |
Aug 16, 2016 | 43.38 | 43.68 | 43.13 | 43.36 | 1,237,856 | -0.09(-0.20%) |
Aug 15, 2016 | 42.87 | 43.54 | 42.80 | 43.45 | 1,800,603 | +0.77(+1.80%) |
Aug 12, 2016 | 42.10 | 42.81 | 41.94 | 42.68 | 1,590,481 | +0.13(+0.30%) |
Aug 11, 2016 | 41.08 | 42.68 | 41.05 | 42.55 | 2,461,031 | +1.70(+4.16%) |
Aug 10, 2016 | 40.87 | 41.13 | 40.57 | 40.85 | 1,460,319 | -0.01(-0.02%) |
Aug 09, 2016 | 39.46 | 40.91 | 39.21 | 40.86 | 1,331,258 | +0.33(+0.82%) |
Aug 08, 2016 | 40.99 | 41.19 | 40.44 | 40.53 | 2,613,907 | -0.43(-1.05%) |
Aug 05, 2016 | 40.70 | 41.28 | 40.70 | 40.95 | 3,292,450 | +0.45(+1.10%) |
Aug 04, 2016 | 40.15 | 40.57 | 40.06 | 40.51 | 3,762,904 | +0.61(+1.52%) |
Aug 03, 2016 | 38.46 | 40.06 | 38.34 | 39.90 | 5,816,942 | +1.44(+3.75%) |
Aug 02, 2016 | 38.46 | 38.88 | 38.20 | 38.46 | 4,035,232 | -0.24(-0.63%) |
Aug 01, 2016 | 38.95 | 39.28 | 38.53 | 38.70 | 3,681,627 | -0.33(-0.85%) |
Jul 29, 2016 | 39.24 | 39.51 | 38.87 | 39.04 | 5,537,989 | -0.36(-0.90%) |
Jul 28, 2016 | 39.46 | 39.75 | 39.14 | 39.39 | 3,610,079 | -0.22(-0.55%) |
Jul 27, 2016 | 39.74 | 40.08 | 39.44 | 39.61 | 2,011,373 | -0.29(-0.73%) |
Jul 26, 2016 | 39.32 | 40.02 | 39.09 | 39.90 | 1,940,745 | +0.24(+0.61%) |
Jul 25, 2016 | 39.85 | 40.04 | 38.75 | 39.66 | 3,760,470 | -0.34(-0.85%) |
Jul 22, 2016 | 40.48 | 40.72 | 39.91 | 40.00 | 3,026,605 | -0.68(-1.67%) |
Jul 21, 2016 | 40.81 | 40.99 | 40.48 | 40.68 | 3,750,944 | -0.08(-0.20%) |
Jul 20, 2016 | 41.97 | 42.04 | 40.49 | 40.76 | 4,139,452 | -0.98(-2.35%) |
Jul 19, 2016 | 41.33 | 41.75 | 40.84 | 41.74 | 2,414,063 | +0.21(+0.51%) |
Jul 18, 2016 | 41.11 | 41.76 | 40.90 | 41.53 | 1,923,609 | +0.05(+0.12%) |
Jul 15, 2016 | 41.93 | 42.03 | 40.98 | 41.48 | 4,557,039 | -0.28(-0.66%) |
Jul 14, 2016 | 40.75 | 41.89 | 40.44 | 41.76 | 4,299,887 | +0.77(+1.88%) |
Jul 13, 2016 | 40.95 | 41.38 | 40.35 | 40.99 | 6,008,092 | +0.04(+0.10%) |
Jul 12, 2016 | 41.29 | 41.34 | 40.70 | 40.95 | 6,858,063 | -0.45(-1.08%) |
Jul 11, 2016 | 39.84 | 41.48 | 39.66 | 41.39 | 7,462,503 | +0.74(+1.83%) |
Jul 08, 2016 | 38.83 | 40.98 | 38.65 | 40.65 | 5,240,870 | +1.99(+5.15%) |
Jul 07, 2016 | 38.56 | 38.87 | 38.33 | 38.65 | 6,776,428 | -0.01(-0.02%) |
Jul 06, 2016 | 38.11 | 39.35 | 37.48 | 38.66 | 8,282,732 | -0.69(-1.75%) |
Jul 05, 2016 | 40.00 | 44.00 | 39.19 | 39.35 | 7,695,132 | -0.76(-1.90%) |
Jul 01, 2016 | 40.11 | 40.11 | 40.11 | 0 | +0.23(+0.57%) | |
Jun 30, 2016 | 39.46 | 40.48 | 38.95 | 39.89 | 35,935 | +0.69(+1.76%) |
Jun 29, 2016 | 39.03 | 40.48 | 38.95 | 39.20 | 6,791 | +0.33(+0.85%) |
Jun 28, 2016 | 38.87 | 40.08 | 37.35 | 38.87 | 829,549 | +1.48(+3.96%) |
Jun 27, 2016 | 37.67 | 38.87 | 37.25 | 37.38 | 11,221 | +0.14(+0.37%) |
Jun 24, 2016 | 38.50 | 38.50 | 37.25 | 37.25 | 1,794 | -2.02(-5.15%) |
Jun 23, 2016 | 39.35 | 39.35 | 39.27 | 39.27 | 292,449 | +0.40(+1.04%) |
Jun 22, 2016 | 40.48 | 40.48 | 38.87 | 38.87 | 308,882 | -1.62(-4.00%) |
Jun 17, 2016 | 40.48 | 40.48 | 40.48 | 0 | +2.43(+6.38%) | |
Jun 15, 2016 | 38.06 | 6 | +0.04(+0.11%) | |||
Jun 14, 2016 | 36.44 | 38.02 | 36.44 | 38.02 | 247 | +3.20(+9.19%) |