Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.12 | 41.12 | 39.51 | 39.63 | 6,535,562 | -1.93(-4.64%) |
Aug 30, 2016 | 41.84 | 41.99 | 41.24 | 41.56 | 3,117,214 | -0.55(-1.31%) |
Aug 29, 2016 | 42.10 | 42.52 | 41.80 | 42.11 | 1,959,715 | -0.01(-0.02%) |
Aug 26, 2016 | 42.40 | 42.54 | 41.82 | 42.12 | 2,407,909 | -0.11(-0.26%) |
Aug 25, 2016 | 43.15 | 43.33 | 41.93 | 42.23 | 3,721,045 | -0.92(-2.13%) |
Aug 24, 2016 | 43.47 | 43.85 | 42.96 | 43.15 | 3,327,791 | -0.44(-1.01%) |
Aug 23, 2016 | 43.17 | 43.72 | 43.03 | 43.59 | 2,901,208 | +0.61(+1.42%) |
Aug 22, 2016 | 42.93 | 43.16 | 42.55 | 42.98 | 2,626,732 | -0.03(-0.07%) |
Aug 19, 2016 | 42.24 | 43.30 | 42.19 | 43.01 | 4,312,598 | +0.95(+2.26%) |
Aug 18, 2016 | 41.52 | 42.12 | 41.52 | 42.06 | 2,124,127 | +0.39(+0.94%) |
Aug 17, 2016 | 42.33 | 42.46 | 41.41 | 41.67 | 3,476,514 | -0.66(-1.56%) |
Aug 16, 2016 | 42.72 | 42.82 | 42.28 | 42.33 | 3,728,154 | +0.09(+0.21%) |
Aug 15, 2016 | 41.31 | 42.65 | 41.31 | 42.24 | 4,999,931 | +1.15(+2.80%) |
Aug 12, 2016 | 40.98 | 41.55 | 40.72 | 41.09 | 3,805,084 | +0.15(+0.37%) |
Aug 11, 2016 | 39.60 | 41.28 | 39.60 | 40.94 | 5,879,351 | +1.85(+4.73%) |
Aug 10, 2016 | 39.59 | 40.25 | 39.05 | 39.09 | 2,626,339 | -0.22(-0.56%) |
Aug 09, 2016 | 39.92 | 40.06 | 39.22 | 39.31 | 2,914,511 | -0.43(-1.08%) |
Aug 08, 2016 | 40.30 | 40.87 | 39.57 | 39.74 | 3,412,984 | -0.29(-0.72%) |
Aug 05, 2016 | 39.31 | 40.26 | 39.12 | 40.03 | 3,711,752 | +1.08(+2.77%) |
Aug 04, 2016 | 38.98 | 39.42 | 38.76 | 38.95 | 2,364,907 | +0.04(+0.10%) |
Aug 03, 2016 | 37.38 | 39.19 | 37.23 | 38.91 | 3,994,301 | +0.94(+2.48%) |
Aug 02, 2016 | 39.38 | 39.39 | 37.91 | 37.97 | 5,452,890 | -1.47(-3.73%) |
Aug 01, 2016 | 39.55 | 39.91 | 39.22 | 39.44 | 3,014,324 | -0.02(-0.05%) |
Jul 29, 2016 | 39.57 | 39.87 | 39.10 | 39.46 | 4,152,769 | -0.19(-0.48%) |
Jul 28, 2016 | 39.83 | 40.03 | 39.10 | 39.65 | 4,356,607 | -0.07(-0.18%) |
Jul 27, 2016 | 41.50 | 41.57 | 39.18 | 39.72 | 9,244,792 | -1.64(-3.97%) |
Jul 26, 2016 | 43.50 | 44.68 | 40.54 | 41.36 | 17,891,650 | -2.23(-5.12%) |
Jul 25, 2016 | 42.85 | 43.70 | 42.19 | 43.59 | 9,356,501 | +0.74(+1.73%) |
Jul 22, 2016 | 42.48 | 42.94 | 42.11 | 42.85 | 4,005,694 | +0.21(+0.49%) |
Jul 21, 2016 | 42.25 | 42.98 | 42.15 | 42.64 | 5,097,440 | +0.48(+1.14%) |
Jul 20, 2016 | 42.00 | 42.32 | 41.62 | 42.16 | 3,563,721 | +0.24(+0.57%) |
Jul 19, 2016 | 41.58 | 41.95 | 41.39 | 41.92 | 2,412,591 | +0.23(+0.55%) |
Jul 18, 2016 | 41.67 | 41.95 | 41.57 | 41.69 | 3,024,258 | +0.01(+0.02%) |
Jul 15, 2016 | 41.79 | 42.03 | 41.56 | 41.68 | 2,742,415 | +0.14(+0.34%) |
Jul 14, 2016 | 41.79 | 42.24 | 41.40 | 41.54 | 3,221,945 | +0.03(+0.07%) |
Jul 13, 2016 | 41.69 | 41.99 | 41.22 | 41.51 | 4,034,708 | -0.29(-0.69%) |
Jul 12, 2016 | 40.56 | 42.10 | 40.56 | 41.80 | 6,522,765 | +1.50(+3.72%) |
Jul 11, 2016 | 40.62 | 40.82 | 40.27 | 40.30 | 2,916,671 | -0.13(-0.32%) |
Jul 08, 2016 | 40.65 | 40.52 | 40.13 | 40.43 | 5,008,792 | -0.09(-0.22%) |
Jul 07, 2016 | 39.88 | 40.59 | 39.87 | 40.52 | 3,242,237 | +0.67(+1.68%) |
Jul 06, 2016 | 39.07 | 39.91 | 38.86 | 39.85 | 2,827,557 | +0.65(+1.66%) |
Jul 05, 2016 | 40.25 | 40.25 | 38.85 | 39.20 | 3,912,535 | -1.23(-3.04%) |
Jul 01, 2016 | 40.12 | 40.43 | 40.43 | 40.43 | 3,801,400 | +0.30(+0.75%) |
Jun 30, 2016 | 39.70 | 40.28 | 39.15 | 40.13 | 4,644,465 | +0.38(+0.96%) |
Jun 29, 2016 | 38.40 | 39.99 | 38.40 | 39.75 | 7,708,915 | +2.23(+5.94%) |
Jun 28, 2016 | 36.51 | 37.66 | 36.46 | 37.52 | 6,179,293 | +1.60(+4.45%) |
Jun 27, 2016 | 36.99 | 37.00 | 35.56 | 35.92 | 6,197,422 | -1.46(-3.91%) |
Jun 24, 2016 | 36.74 | 37.75 | 36.60 | 37.38 | 6,668,610 | -0.94(-2.45%) |
Jun 23, 2016 | 38.01 | 38.40 | 37.64 | 38.32 | 3,232,998 | +0.63(+1.67%) |
Jun 22, 2016 | 38.37 | 38.50 | 37.67 | 37.69 | 3,182,750 | -0.67(-1.75%) |
Jun 21, 2016 | 38.20 | 38.89 | 38.15 | 38.36 | 3,741,379 | +0.25(+0.66%) |
Jun 20, 2016 | 37.90 | 38.48 | 37.80 | 38.11 | 6,963,797 | +0.89(+2.39%) |
Jun 17, 2016 | 36.81 | 37.23 | 36.54 | 37.22 | 6,887,772 | +0.80(+2.20%) |
Jun 16, 2016 | 37.25 | 37.27 | 36.12 | 36.42 | 8,334,350 | -1.34(-3.55%) |
Jun 15, 2016 | 37.36 | 38.44 | 37.35 | 37.76 | 4,318,528 | +0.57(+1.53%) |
Jun 14, 2016 | 37.45 | 37.57 | 36.89 | 37.19 | 4,291,765 | -0.26(-0.69%) |
Jun 13, 2016 | 38.30 | 38.34 | 37.41 | 37.45 | 4,841,317 | -0.93(-2.42%) |
Jun 10, 2016 | 38.32 | 38.95 | 38.20 | 38.38 | 4,760,512 | -0.28(-0.72%) |
Jun 09, 2016 | 38.80 | 38.83 | 38.29 | 38.66 | 6,402,412 | -0.38(-0.97%) |
Jun 08, 2016 | 38.32 | 39.35 | 37.84 | 39.04 | 10,563,473 | +1.27(+3.36%) |
Jun 07, 2016 | 37.31 | 37.90 | 36.66 | 37.77 | 10,424,490 | +0.96(+2.61%) |
Jun 06, 2016 | 36.70 | 37.08 | 36.46 | 36.81 | 10,244,287 | +0.41(+1.13%) |
Jun 03, 2016 | 36.44 | 36.85 | 36.30 | 36.40 | 11,766,090 | -0.16(-0.44%) |
Jun 02, 2016 | 36.37 | 36.87 | 36.29 | 36.56 | 10,276,981 | +0.31(+0.86%) |