Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.46 | 41.55 | 40.90 | 41.01 | 3,661,229 | -0.61(-1.47%) |
Aug 30, 2016 | 41.73 | 41.74 | 41.40 | 41.62 | 2,776,825 | +0.05(+0.12%) |
Aug 29, 2016 | 41.18 | 41.73 | 40.87 | 41.57 | 3,344,088 | +0.47(+1.13%) |
Aug 26, 2016 | 41.48 | 41.61 | 40.75 | 41.10 | 4,157,765 | -0.35(-0.85%) |
Aug 25, 2016 | 41.00 | 41.85 | 40.94 | 41.46 | 4,431,875 | +0.33(+0.79%) |
Aug 24, 2016 | 42.65 | 42.80 | 40.97 | 41.13 | 7,034,712 | -1.52(-3.56%) |
Aug 23, 2016 | 43.07 | 43.29 | 42.62 | 42.65 | 4,121,945 | -0.29(-0.68%) |
Aug 22, 2016 | 42.64 | 42.99 | 42.40 | 42.94 | 4,083,280 | +0.30(+0.71%) |
Aug 19, 2016 | 42.24 | 42.78 | 41.89 | 42.64 | 6,097,700 | +0.07(+0.17%) |
Aug 18, 2016 | 42.85 | 43.03 | 42.51 | 42.57 | 4,100,471 | -0.30(-0.70%) |
Aug 17, 2016 | 42.91 | 43.00 | 42.50 | 42.87 | 2,637,456 | +0.11(+0.25%) |
Aug 16, 2016 | 42.88 | 42.95 | 42.52 | 42.76 | 2,376,032 | -0.16(-0.38%) |
Aug 15, 2016 | 42.62 | 43.16 | 42.60 | 42.93 | 3,579,289 | +0.62(+1.47%) |
Aug 12, 2016 | 42.48 | 42.61 | 42.16 | 42.31 | 2,854,911 | -0.23(-0.54%) |
Aug 11, 2016 | 42.35 | 42.93 | 42.25 | 42.53 | 3,684,143 | +0.29(+0.70%) |
Aug 10, 2016 | 42.46 | 42.78 | 41.93 | 42.24 | 4,000,162 | -0.10(-0.23%) |
Aug 09, 2016 | 41.65 | 42.35 | 41.36 | 42.34 | 6,845,397 | +0.72(+1.73%) |
Aug 08, 2016 | 41.02 | 41.64 | 40.94 | 41.62 | 5,730,997 | +0.89(+2.19%) |
Aug 05, 2016 | 41.15 | 41.38 | 40.64 | 40.73 | 3,916,507 | -0.26(-0.64%) |
Aug 04, 2016 | 41.03 | 41.63 | 40.67 | 40.99 | 4,013,869 | +0.18(+0.44%) |
Aug 03, 2016 | 40.43 | 40.91 | 40.09 | 40.81 | 2,815,201 | +0.16(+0.38%) |
Aug 02, 2016 | 41.00 | 41.03 | 40.43 | 40.66 | 3,711,254 | -0.38(-0.92%) |
Aug 01, 2016 | 41.26 | 41.44 | 40.56 | 41.03 | 3,647,385 | -0.33(-0.81%) |
Jul 29, 2016 | 40.54 | 41.84 | 40.40 | 41.37 | 6,035,943 | -0.10(-0.24%) |
Jul 28, 2016 | 40.84 | 41.62 | 40.73 | 41.46 | 4,366,827 | +0.47(+1.16%) |
Jul 27, 2016 | 41.12 | 41.49 | 40.36 | 40.99 | 5,701,987 | -0.35(-0.85%) |
Jul 26, 2016 | 40.24 | 41.57 | 40.24 | 41.34 | 12,661,935 | +2.30(+5.90%) |
Jul 25, 2016 | 38.86 | 39.61 | 38.85 | 39.04 | 7,401,316 | +0.39(+1.01%) |
Jul 22, 2016 | 38.15 | 38.77 | 38.12 | 38.65 | 5,442,562 | +0.50(+1.31%) |
Jul 21, 2016 | 38.35 | 38.64 | 37.95 | 38.15 | 2,426,864 | -0.20(-0.53%) |
Jul 20, 2016 | 37.91 | 38.38 | 37.77 | 38.35 | 3,351,716 | +0.51(+1.34%) |
Jul 19, 2016 | 38.03 | 38.12 | 37.52 | 37.85 | 4,408,247 | -0.49(-1.28%) |
Jul 18, 2016 | 38.06 | 38.47 | 37.47 | 38.34 | 5,336,866 | +0.62(+1.65%) |
Jul 15, 2016 | 37.61 | 38.06 | 37.42 | 37.72 | 3,106,675 | +0.14(+0.37%) |
Jul 14, 2016 | 37.64 | 37.68 | 37.17 | 37.58 | 3,482,890 | +0.15(+0.39%) |
Jul 13, 2016 | 37.94 | 37.95 | 37.07 | 37.43 | 4,655,409 | -0.57(-1.50%) |
Jul 12, 2016 | 37.91 | 38.22 | 37.73 | 38.00 | 6,632,701 | +0.50(+1.33%) |
Jul 11, 2016 | 36.75 | 38.00 | 36.55 | 37.50 | 8,090,468 | +1.46(+4.06%) |
Jul 08, 2016 | 35.89 | 36.24 | 35.58 | 36.04 | 3,623,876 | +0.47(+1.31%) |
Jul 07, 2016 | 35.67 | 36.10 | 35.26 | 35.58 | 3,055,377 | -0.03(-0.09%) |
Jul 06, 2016 | 34.73 | 35.64 | 34.54 | 35.61 | 4,673,696 | +0.65(+1.87%) |
Jul 05, 2016 | 35.44 | 35.44 | 34.77 | 34.95 | 3,621,446 | -0.74(-2.08%) |
Jul 01, 2016 | 35.61 | 35.70 | 35.70 | 35.70 | 3,084,976 | +0.18(+0.51%) |
Jun 30, 2016 | 35.89 | 35.89 | 34.77 | 35.52 | 4,791,535 | -0.11(-0.32%) |
Jun 29, 2016 | 35.18 | 35.85 | 34.92 | 35.63 | 4,561,597 | +0.93(+2.68%) |
Jun 28, 2016 | 34.86 | 35.07 | 34.32 | 34.70 | 4,546,024 | +0.55(+1.60%) |
Jun 27, 2016 | 34.99 | 35.03 | 33.85 | 34.15 | 6,359,883 | -1.22(-3.44%) |
Jun 24, 2016 | 36.16 | 36.61 | 35.28 | 35.37 | 6,475,817 | -2.33(-6.17%) |
Jun 23, 2016 | 37.14 | 37.71 | 37.12 | 37.70 | 4,853,199 | +1.00(+2.74%) |
Jun 22, 2016 | 37.08 | 37.22 | 36.57 | 36.69 | 4,105,871 | -0.21(-0.58%) |
Jun 21, 2016 | 36.28 | 36.99 | 35.84 | 36.91 | 4,501,146 | +0.72(+1.99%) |
Jun 20, 2016 | 38.16 | 38.35 | 36.11 | 36.19 | 8,044,180 | -1.58(-4.17%) |
Jun 17, 2016 | 37.56 | 37.95 | 37.43 | 37.76 | 4,217,954 | +0.39(+1.03%) |
Jun 16, 2016 | 37.39 | 37.52 | 37.03 | 37.38 | 4,161,857 | -0.39(-1.02%) |
Jun 15, 2016 | 37.77 | 38.25 | 37.56 | 37.76 | 4,208,161 | +0.05(+0.13%) |
Jun 14, 2016 | 36.82 | 37.75 | 36.59 | 37.72 | 5,385,005 | +0.72(+1.93%) |
Jun 13, 2016 | 36.98 | 37.63 | 36.91 | 37.00 | 4,282,019 | -0.19(-0.52%) |
Jun 10, 2016 | 37.41 | 37.55 | 37.08 | 37.19 | 4,759,991 | -0.82(-2.16%) |
Jun 09, 2016 | 38.13 | 38.38 | 37.84 | 38.01 | 2,732,953 | -0.27(-0.69%) |
Jun 08, 2016 | 38.34 | 38.75 | 37.92 | 38.28 | 4,226,768 | +0.18(+0.46%) |
Jun 07, 2016 | 37.43 | 38.38 | 37.39 | 38.10 | 5,270,867 | +0.62(+1.65%) |
Jun 06, 2016 | 37.24 | 37.60 | 36.88 | 37.48 | 4,761,546 | -0.11(-0.30%) |
Jun 03, 2016 | 37.57 | 37.77 | 36.90 | 37.60 | 5,041,222 | -0.02(-0.04%) |
Jun 02, 2016 | 37.15 | 37.75 | 37.10 | 37.61 | 4,434,277 | +0.33(+0.88%) |