Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.28 | 45.42 | 44.88 | 45.14 | 590,601 | -0.10(-0.22%) |
Aug 30, 2016 | 45.56 | 45.73 | 45.05 | 45.24 | 735,011 | -0.50(-1.09%) |
Aug 29, 2016 | 45.41 | 45.97 | 45.34 | 45.74 | 1,624,607 | +0.54(+1.20%) |
Aug 26, 2016 | 45.42 | 45.53 | 44.73 | 45.20 | 1,491,251 | -0.23(-0.51%) |
Aug 25, 2016 | 44.86 | 45.71 | 44.80 | 45.43 | 2,472,488 | +0.45(+1.00%) |
Aug 24, 2016 | 45.17 | 45.21 | 44.53 | 44.98 | 1,272,709 | -0.16(-0.35%) |
Aug 23, 2016 | 44.83 | 45.26 | 44.64 | 45.13 | 2,032,941 | +0.39(+0.87%) |
Aug 22, 2016 | 43.91 | 44.98 | 43.85 | 44.74 | 1,674,071 | +0.82(+1.87%) |
Aug 19, 2016 | 44.06 | 44.06 | 43.58 | 43.92 | 1,564,980 | -0.18(-0.42%) |
Aug 18, 2016 | 43.25 | 44.12 | 43.07 | 44.11 | 2,058,041 | +0.95(+2.20%) |
Aug 17, 2016 | 43.52 | 43.61 | 42.68 | 43.16 | 1,767,446 | -0.27(-0.63%) |
Aug 16, 2016 | 43.68 | 43.99 | 43.21 | 43.43 | 1,913,698 | -0.27(-0.63%) |
Aug 15, 2016 | 43.24 | 43.71 | 42.98 | 43.71 | 1,304,389 | +0.37(+0.85%) |
Aug 12, 2016 | 43.11 | 43.51 | 43.03 | 43.34 | 1,426,336 | +0.11(+0.25%) |
Aug 11, 2016 | 42.59 | 43.33 | 42.59 | 43.23 | 1,785,629 | +0.71(+1.68%) |
Aug 10, 2016 | 42.55 | 42.89 | 42.31 | 42.52 | 1,850,604 | -0.16(-0.37%) |
Aug 09, 2016 | 42.47 | 43.02 | 42.36 | 42.67 | 1,916,145 | +0.11(+0.26%) |
Aug 08, 2016 | 41.91 | 42.63 | 41.69 | 42.56 | 2,297,842 | +0.58(+1.38%) |
Aug 05, 2016 | 41.37 | 42.06 | 41.08 | 41.99 | 1,726,498 | +0.82(+2.00%) |
Aug 04, 2016 | 40.34 | 41.23 | 40.30 | 41.16 | 1,928,825 | +0.73(+1.81%) |
Aug 03, 2016 | 40.42 | 40.61 | 40.14 | 40.43 | 1,510,017 | -0.04(-0.09%) |
Aug 02, 2016 | 41.19 | 41.19 | 40.42 | 40.46 | 1,119,606 | -0.82(-1.98%) |
Aug 01, 2016 | 41.58 | 41.75 | 41.17 | 41.28 | 812,281 | -0.24(-0.57%) |
Jul 29, 2016 | 41.83 | 41.99 | 41.06 | 41.52 | 1,802,331 | -0.41(-0.98%) |
Jul 28, 2016 | 41.74 | 42.21 | 41.47 | 41.93 | 1,922,705 | -0.47(-1.10%) |
Jul 27, 2016 | 42.53 | 42.79 | 41.97 | 42.40 | 2,485,907 | +0.00(+0.00%) |
Jul 26, 2016 | 43.49 | 43.49 | 42.18 | 42.40 | 2,809,201 | -1.46(-3.32%) |
Jul 25, 2016 | 43.67 | 43.91 | 43.46 | 43.85 | 1,709,396 | +0.20(+0.46%) |
Jul 22, 2016 | 42.96 | 43.94 | 42.71 | 43.65 | 1,196,434 | +0.82(+1.93%) |
Jul 21, 2016 | 41.69 | 43.47 | 41.01 | 42.83 | 4,730,517 | -0.30(-0.70%) |
Jul 20, 2016 | 42.65 | 43.69 | 42.26 | 43.13 | 3,135,609 | +0.49(+1.14%) |
Jul 19, 2016 | 42.91 | 43.42 | 42.30 | 42.65 | 1,981,140 | -0.09(-0.21%) |
Jul 18, 2016 | 42.72 | 43.06 | 42.67 | 42.74 | 1,269,136 | +0.04(+0.09%) |
Jul 15, 2016 | 42.82 | 43.31 | 42.49 | 42.70 | 1,439,550 | -0.13(-0.30%) |
Jul 14, 2016 | 42.21 | 42.87 | 41.99 | 42.83 | 1,627,768 | +1.01(+2.41%) |
Jul 13, 2016 | 42.43 | 42.66 | 41.82 | 41.82 | 1,431,070 | -0.59(-1.38%) |
Jul 12, 2016 | 42.15 | 42.50 | 42.04 | 42.41 | 1,088,967 | +0.37(+0.87%) |
Jul 11, 2016 | 40.87 | 42.13 | 40.87 | 42.04 | 1,325,243 | +1.22(+2.99%) |
Jul 08, 2016 | 41.19 | 40.88 | 40.79 | 40.82 | 996,798 | -0.05(-0.13%) |
Jul 07, 2016 | 40.79 | 41.15 | 40.71 | 40.88 | 1,287,216 | +0.44(+1.09%) |
Jul 05, 2016 | 38.81 | 40.76 | 38.56 | 40.44 | 1,349,936 | -0.10(-0.25%) |
Jul 01, 2016 | 39.92 | 40.54 | 40.54 | 40.54 | 1,459,982 | +0.57(+1.42%) |
Jun 30, 2016 | 40.17 | 40.27 | 39.21 | 39.97 | 2,071,754 | -0.63(-1.56%) |
Jun 29, 2016 | 39.98 | 40.62 | 39.68 | 40.60 | 1,181,699 | +1.01(+2.55%) |
Jun 28, 2016 | 38.94 | 39.67 | 38.69 | 39.59 | 1,679,069 | +0.81(+2.08%) |
Jun 27, 2016 | 38.53 | 38.84 | 37.83 | 38.79 | 2,799,061 | +0.01(+0.02%) |
Jun 24, 2016 | 38.65 | 39.69 | 38.49 | 38.78 | 1,895,456 | -1.11(-2.78%) |
Jun 23, 2016 | 39.34 | 40.02 | 39.08 | 39.89 | 2,121,838 | +0.81(+2.06%) |
Jun 22, 2016 | 39.81 | 39.81 | 39.00 | 39.08 | 3,175,662 | -0.72(-1.82%) |
Jun 21, 2016 | 40.98 | 41.01 | 39.79 | 39.80 | 2,474,688 | -1.14(-2.78%) |
Jun 20, 2016 | 41.62 | 41.85 | 40.86 | 40.94 | 1,641,650 | -0.27(-0.67%) |
Jun 17, 2016 | 41.48 | 42.00 | 40.93 | 41.22 | 2,253,158 | -0.62(-1.49%) |
Jun 16, 2016 | 41.26 | 42.05 | 40.85 | 41.84 | 1,451,540 | +0.49(+1.20%) |
Jun 15, 2016 | 41.63 | 41.97 | 41.28 | 41.34 | 928,065 | -0.22(-0.53%) |
Jun 14, 2016 | 41.31 | 41.62 | 41.06 | 41.56 | 765,549 | +0.16(+0.38%) |
Jun 13, 2016 | 41.32 | 41.70 | 41.18 | 41.41 | 850,057 | +0.01(+0.02%) |
Jun 10, 2016 | 41.35 | 41.90 | 40.93 | 41.40 | 988,389 | -0.18(-0.44%) |
Jun 09, 2016 | 41.53 | 41.62 | 41.01 | 41.58 | 1,265,680 | +0.05(+0.11%) |
Jun 08, 2016 | 41.51 | 41.77 | 41.24 | 41.54 | 968,219 | -0.05(-0.11%) |
Jun 07, 2016 | 41.63 | 41.86 | 41.44 | 41.58 | 1,079,701 | +0.01(+0.02%) |
Jun 06, 2016 | 40.57 | 41.91 | 40.52 | 41.57 | 2,328,347 | +1.17(+2.90%) |
Jun 03, 2016 | 40.02 | 40.61 | 39.87 | 40.40 | 1,711,383 | +0.29(+0.73%) |
Jun 02, 2016 | 39.51 | 40.29 | 39.50 | 40.11 | 2,144,775 | +0.60(+1.51%) |