Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.29 | 39.52 | 38.86 | 39.37 | 4,095,552 | +0.18(+0.46%) |
Aug 30, 2016 | 40.05 | 40.05 | 38.85 | 39.19 | 5,457,466 | -0.48(-1.20%) |
Aug 29, 2016 | 40.30 | 40.39 | 39.57 | 39.66 | 5,026,815 | -0.74(-1.83%) |
Aug 26, 2016 | 38.88 | 40.60 | 38.70 | 40.40 | 6,960,057 | +1.71(+4.42%) |
Aug 25, 2016 | 38.97 | 39.03 | 38.32 | 38.69 | 4,177,790 | -0.49(-1.24%) |
Aug 24, 2016 | 39.50 | 39.79 | 39.06 | 39.18 | 5,225,204 | -0.38(-0.97%) |
Aug 23, 2016 | 39.63 | 39.90 | 39.30 | 39.56 | 4,126,633 | +0.11(+0.28%) |
Aug 22, 2016 | 38.79 | 39.80 | 38.68 | 39.45 | 4,892,069 | +0.53(+1.35%) |
Aug 19, 2016 | 38.30 | 39.11 | 37.90 | 38.92 | 7,181,707 | +0.39(+1.02%) |
Aug 18, 2016 | 40.27 | 40.27 | 36.96 | 38.53 | 17,022,552 | -1.06(-2.68%) |
Aug 17, 2016 | 39.77 | 39.99 | 39.40 | 39.59 | 6,069,892 | +0.02(+0.06%) |
Aug 16, 2016 | 39.59 | 40.34 | 39.43 | 39.57 | 8,056,300 | +0.32(+0.81%) |
Aug 15, 2016 | 38.79 | 40.08 | 38.14 | 39.25 | 6,672,433 | +1.04(+2.73%) |
Aug 12, 2016 | 37.11 | 38.32 | 36.93 | 38.21 | 5,972,794 | +1.04(+2.79%) |
Aug 11, 2016 | 37.37 | 37.58 | 37.06 | 37.17 | 3,731,769 | +0.16(+0.44%) |
Aug 10, 2016 | 37.12 | 37.38 | 36.74 | 37.01 | 4,182,860 | +0.08(+0.21%) |
Aug 09, 2016 | 37.04 | 37.20 | 36.68 | 36.93 | 3,661,381 | -0.25(-0.68%) |
Aug 08, 2016 | 37.41 | 37.74 | 37.05 | 37.18 | 3,286,476 | -0.23(-0.61%) |
Aug 05, 2016 | 37.21 | 37.49 | 37.04 | 37.41 | 3,187,282 | +0.59(+1.60%) |
Aug 04, 2016 | 36.97 | 37.33 | 36.59 | 36.82 | 2,955,826 | -0.03(-0.09%) |
Aug 03, 2016 | 37.06 | 37.61 | 36.56 | 36.86 | 4,791,857 | -0.32(-0.87%) |
Aug 02, 2016 | 37.54 | 37.59 | 36.97 | 37.18 | 3,975,403 | -0.44(-1.17%) |
Aug 01, 2016 | 37.91 | 37.91 | 36.85 | 37.62 | 5,817,394 | -0.29(-0.76%) |
Jul 29, 2016 | 38.16 | 38.23 | 37.71 | 37.91 | 2,730,388 | -0.33(-0.85%) |
Jul 28, 2016 | 38.56 | 39.02 | 37.93 | 38.24 | 4,111,610 | -0.21(-0.55%) |
Jul 27, 2016 | 38.15 | 38.59 | 37.95 | 38.45 | 3,908,243 | +0.50(+1.31%) |
Jul 26, 2016 | 37.38 | 38.24 | 37.30 | 37.95 | 5,058,176 | +0.63(+1.68%) |
Jul 25, 2016 | 36.39 | 37.41 | 35.87 | 37.33 | 4,017,362 | +0.95(+2.60%) |
Jul 22, 2016 | 36.75 | 36.84 | 36.08 | 36.38 | 4,682,134 | -0.25(-0.68%) |
Jul 21, 2016 | 36.78 | 37.12 | 36.47 | 36.63 | 4,031,426 | -0.31(-0.84%) |
Jul 20, 2016 | 37.12 | 37.12 | 36.56 | 36.94 | 5,214,707 | +0.05(+0.14%) |
Jul 19, 2016 | 36.79 | 37.16 | 36.43 | 36.89 | 3,586,516 | -0.12(-0.33%) |
Jul 18, 2016 | 36.50 | 37.48 | 36.23 | 37.01 | 8,019,940 | +0.78(+2.16%) |
Jul 15, 2016 | 36.36 | 37.08 | 36.05 | 36.23 | 4,367,454 | -0.05(-0.15%) |
Jul 14, 2016 | 36.22 | 36.61 | 35.91 | 36.28 | 4,152,567 | +0.35(+0.97%) |
Jul 13, 2016 | 36.68 | 36.72 | 35.82 | 35.94 | 5,717,785 | -0.69(-1.87%) |
Jul 12, 2016 | 37.05 | 37.62 | 36.26 | 36.62 | 9,447,162 | +0.13(+0.36%) |
Jul 11, 2016 | 35.11 | 36.78 | 34.90 | 36.49 | 14,981,646 | +2.13(+6.21%) |
Jul 08, 2016 | 35.11 | 34.97 | 33.94 | 34.36 | 8,053,358 | -0.61(-1.76%) |
Jul 07, 2016 | 34.33 | 35.15 | 34.33 | 34.97 | 6,329,960 | +0.30(+0.86%) |
Jul 05, 2016 | 34.15 | 35.26 | 34.03 | 34.67 | 8,676,817 | +0.42(+1.23%) |
Jul 01, 2016 | 35.86 | 34.25 | 34.25 | 34.25 | 11,420,062 | -1.61(-4.48%) |
Jun 30, 2016 | 34.30 | 35.87 | 34.21 | 35.86 | 13,457,337 | +2.18(+6.47%) |
Jun 29, 2016 | 32.48 | 34.13 | 32.00 | 33.68 | 9,153,767 | +1.57(+4.90%) |
Jun 28, 2016 | 31.31 | 32.15 | 31.31 | 32.11 | 3,821,184 | +1.18(+3.80%) |
Jun 27, 2016 | 31.64 | 31.73 | 30.71 | 30.93 | 5,761,425 | -1.01(-3.16%) |
Jun 24, 2016 | 30.70 | 32.22 | 30.65 | 31.94 | 6,428,114 | -0.15(-0.47%) |
Jun 23, 2016 | 31.48 | 32.10 | 31.14 | 32.09 | 4,342,851 | +1.00(+3.21%) |
Jun 22, 2016 | 30.92 | 31.41 | 30.63 | 31.09 | 4,591,518 | +0.33(+1.06%) |
Jun 21, 2016 | 30.70 | 31.04 | 30.57 | 30.76 | 4,006,332 | +0.15(+0.50%) |
Jun 20, 2016 | 30.87 | 31.07 | 30.37 | 30.61 | 4,189,148 | +0.34(+1.12%) |
Jun 17, 2016 | 30.48 | 30.76 | 29.94 | 30.27 | 4,646,829 | -0.40(-1.31%) |
Jun 16, 2016 | 30.34 | 30.78 | 30.16 | 30.67 | 6,271,642 | +0.18(+0.60%) |
Jun 15, 2016 | 30.58 | 30.68 | 30.24 | 30.49 | 4,752,128 | -0.03(-0.10%) |
Jun 14, 2016 | 30.21 | 30.71 | 30.08 | 30.52 | 4,150,137 | +0.23(+0.77%) |
Jun 13, 2016 | 29.88 | 30.84 | 29.88 | 30.29 | 6,414,503 | +0.23(+0.76%) |
Jun 10, 2016 | 31.38 | 31.45 | 29.96 | 30.06 | 12,287,128 | -1.76(-5.54%) |
Jun 09, 2016 | 32.20 | 32.41 | 31.45 | 31.82 | 6,080,744 | -0.62(-1.91%) |
Jun 08, 2016 | 32.42 | 32.65 | 32.16 | 32.44 | 7,719,733 | +0.00(+0.01%) |
Jun 07, 2016 | 32.25 | 32.90 | 32.01 | 32.44 | 7,818,184 | +0.05(+0.17%) |
Jun 06, 2016 | 32.63 | 32.66 | 32.11 | 32.39 | 5,563,484 | -0.19(-0.59%) |
Jun 03, 2016 | 32.28 | 32.95 | 32.22 | 32.58 | 6,164,128 | +0.36(+1.13%) |
Jun 02, 2016 | 32.61 | 32.84 | 32.06 | 32.22 | 6,297,010 | -0.48(-1.45%) |