Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.73 | 42.87 | 42.57 | 42.66 | 4,380,647 | -0.06(-0.13%) |
Aug 30, 2016 | 43.12 | 43.13 | 42.64 | 42.71 | 2,953,954 | -0.40(-0.93%) |
Aug 29, 2016 | 42.94 | 43.26 | 42.90 | 43.12 | 3,030,590 | +0.25(+0.58%) |
Aug 26, 2016 | 43.20 | 43.36 | 42.76 | 42.87 | 2,963,633 | -0.28(-0.65%) |
Aug 25, 2016 | 43.13 | 43.46 | 43.10 | 43.15 | 2,603,776 | +0.03(+0.08%) |
Aug 24, 2016 | 43.25 | 43.36 | 43.04 | 43.12 | 2,614,472 | -0.29(-0.66%) |
Aug 23, 2016 | 43.59 | 43.76 | 43.38 | 43.41 | 2,763,261 | -0.12(-0.28%) |
Aug 22, 2016 | 43.18 | 43.55 | 43.12 | 43.53 | 3,185,809 | +0.36(+0.84%) |
Aug 19, 2016 | 42.96 | 43.21 | 42.94 | 43.17 | 3,913,031 | +0.02(+0.04%) |
Aug 18, 2016 | 43.02 | 43.22 | 42.97 | 43.15 | 3,297,081 | +0.18(+0.42%) |
Aug 17, 2016 | 42.76 | 42.97 | 42.54 | 42.97 | 4,978,187 | +0.12(+0.29%) |
Aug 16, 2016 | 42.48 | 43.18 | 42.42 | 42.85 | 7,402,390 | -0.07(-0.17%) |
Aug 15, 2016 | 44.12 | 44.39 | 42.59 | 42.92 | 10,423,029 | -0.02(-0.06%) |
Aug 12, 2016 | 42.62 | 42.99 | 42.62 | 42.94 | 4,245,437 | +0.37(+0.87%) |
Aug 11, 2016 | 42.77 | 42.85 | 42.56 | 42.57 | 2,857,080 | -0.05(-0.12%) |
Aug 10, 2016 | 42.67 | 42.77 | 42.43 | 42.62 | 2,302,871 | +0.00(+0.00%) |
Aug 09, 2016 | 42.13 | 42.70 | 42.12 | 42.62 | 2,974,098 | +0.50(+1.19%) |
Aug 08, 2016 | 42.20 | 42.36 | 42.10 | 42.12 | 3,011,254 | -0.03(-0.08%) |
Aug 05, 2016 | 42.33 | 42.61 | 42.06 | 42.16 | 3,797,132 | -0.21(-0.49%) |
Aug 04, 2016 | 42.15 | 42.57 | 42.14 | 42.36 | 4,094,477 | +0.14(+0.33%) |
Aug 03, 2016 | 42.81 | 42.85 | 42.18 | 42.22 | 3,923,503 | -0.50(-1.17%) |
Aug 02, 2016 | 42.76 | 42.88 | 42.49 | 42.72 | 3,642,420 | +0.02(+0.04%) |
Aug 01, 2016 | 42.69 | 42.77 | 42.53 | 42.71 | 2,457,822 | +0.11(+0.25%) |
Jul 29, 2016 | 42.48 | 42.76 | 42.34 | 42.60 | 4,281,134 | -0.03(-0.08%) |
Jul 28, 2016 | 42.39 | 42.69 | 42.17 | 42.63 | 2,277,499 | +0.21(+0.48%) |
Jul 27, 2016 | 42.70 | 42.88 | 42.30 | 42.43 | 3,694,431 | -0.31(-0.73%) |
Jul 26, 2016 | 42.97 | 43.00 | 42.57 | 42.74 | 3,543,521 | -0.14(-0.33%) |
Jul 25, 2016 | 42.89 | 42.99 | 42.75 | 42.88 | 3,133,991 | +0.03(+0.08%) |
Jul 22, 2016 | 42.65 | 42.85 | 42.57 | 42.85 | 3,060,359 | +0.29(+0.68%) |
Jul 21, 2016 | 42.53 | 42.64 | 42.42 | 42.56 | 2,554,651 | -0.06(-0.14%) |
Jul 20, 2016 | 42.94 | 43.00 | 42.62 | 42.62 | 3,094,792 | -0.28(-0.65%) |
Jul 19, 2016 | 42.75 | 42.91 | 42.69 | 42.90 | 2,912,074 | +0.16(+0.37%) |
Jul 18, 2016 | 42.83 | 42.96 | 42.66 | 42.74 | 1,991,357 | -0.05(-0.12%) |
Jul 15, 2016 | 42.84 | 42.85 | 42.60 | 42.79 | 2,933,421 | +0.04(+0.10%) |
Jul 14, 2016 | 42.81 | 43.03 | 42.69 | 42.75 | 3,225,227 | -0.05(-0.12%) |
Jul 13, 2016 | 42.12 | 42.82 | 42.02 | 42.80 | 4,644,972 | +0.78(+1.86%) |
Jul 12, 2016 | 42.46 | 42.52 | 41.95 | 42.02 | 5,128,669 | -0.46(-1.08%) |
Jul 11, 2016 | 42.43 | 42.62 | 42.34 | 42.48 | 3,133,159 | +0.04(+0.10%) |
Jul 08, 2016 | 42.25 | 42.53 | 42.08 | 42.43 | 6,704,951 | +0.33(+0.78%) |
Jul 07, 2016 | 42.28 | 42.35 | 41.95 | 42.11 | 3,652,189 | -0.07(-0.16%) |
Jul 06, 2016 | 42.06 | 42.25 | 41.89 | 42.17 | 5,929,438 | +0.06(+0.14%) |
Jul 05, 2016 | 41.74 | 42.43 | 41.71 | 42.11 | 8,626,821 | +0.39(+0.93%) |
Jul 01, 2016 | 41.82 | 41.73 | 41.73 | 41.73 | 3,129,712 | -0.01(-0.02%) |
Jun 30, 2016 | 41.32 | 41.74 | 41.21 | 41.74 | 6,575,806 | +0.43(+1.04%) |
Jun 29, 2016 | 40.84 | 41.35 | 40.65 | 41.31 | 4,709,745 | +0.84(+2.07%) |
Jun 28, 2016 | 40.63 | 40.70 | 40.11 | 40.47 | 5,052,594 | -0.16(-0.40%) |
Jun 27, 2016 | 40.67 | 40.89 | 40.52 | 40.63 | 5,437,093 | -0.17(-0.42%) |
Jun 24, 2016 | 40.29 | 41.00 | 40.06 | 40.80 | 19,124,748 | -0.30(-0.74%) |
Jun 23, 2016 | 41.02 | 41.21 | 40.95 | 41.11 | 4,314,918 | +0.26(+0.64%) |
Jun 22, 2016 | 40.89 | 41.01 | 40.62 | 40.84 | 3,391,467 | -0.08(-0.20%) |
Jun 21, 2016 | 40.95 | 41.07 | 40.79 | 40.93 | 3,541,754 | +0.10(+0.24%) |
Jun 20, 2016 | 41.02 | 41.20 | 40.77 | 40.83 | 4,798,582 | +0.12(+0.30%) |
Jun 17, 2016 | 40.66 | 40.91 | 40.24 | 40.71 | 7,670,553 | +0.03(+0.08%) |
Jun 16, 2016 | 39.75 | 40.71 | 39.67 | 40.67 | 5,993,282 | +0.90(+2.26%) |
Jun 15, 2016 | 39.74 | 39.93 | 39.59 | 39.77 | 3,713,365 | +0.16(+0.39%) |
Jun 14, 2016 | 39.53 | 39.74 | 39.41 | 39.62 | 3,496,366 | +0.03(+0.08%) |
Jun 13, 2016 | 39.89 | 40.06 | 39.51 | 39.59 | 3,941,555 | -0.29(-0.72%) |
Jun 10, 2016 | 39.95 | 40.04 | 39.65 | 39.87 | 2,965,030 | -0.18(-0.45%) |
Jun 09, 2016 | 39.81 | 40.11 | 39.76 | 40.05 | 2,932,010 | +0.26(+0.66%) |
Jun 08, 2016 | 39.83 | 39.83 | 39.63 | 39.79 | 3,028,393 | +0.00(+0.00%) |
Jun 07, 2016 | 39.76 | 40.04 | 39.72 | 39.79 | 2,453,754 | -0.08(-0.21%) |
Jun 06, 2016 | 40.05 | 40.17 | 39.75 | 39.87 | 3,851,160 | -0.10(-0.25%) |
Jun 03, 2016 | 39.86 | 39.98 | 39.72 | 39.97 | 5,178,454 | +0.11(+0.29%) |
Jun 02, 2016 | 39.77 | 39.91 | 39.64 | 39.86 | 3,723,449 | -0.04(-0.10%) |