Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.27 | 40.74 | 40.13 | 40.55 | 2,549,912 | +0.35(+0.87%) |
Aug 30, 2016 | 40.12 | 40.57 | 39.83 | 40.20 | 3,246,462 | +0.26(+0.66%) |
Aug 29, 2016 | 39.87 | 40.16 | 39.52 | 39.94 | 1,939,607 | +0.19(+0.48%) |
Aug 26, 2016 | 40.49 | 40.53 | 39.38 | 39.74 | 2,910,208 | -0.80(-1.96%) |
Aug 25, 2016 | 40.10 | 40.71 | 39.92 | 40.54 | 2,232,204 | +0.44(+1.09%) |
Aug 24, 2016 | 40.13 | 40.35 | 39.87 | 40.10 | 2,338,446 | +0.04(+0.11%) |
Aug 23, 2016 | 39.48 | 40.13 | 39.24 | 40.06 | 1,664,378 | +0.73(+1.85%) |
Aug 22, 2016 | 39.62 | 39.78 | 39.08 | 39.33 | 1,355,895 | -0.45(-1.12%) |
Aug 19, 2016 | 39.74 | 39.88 | 39.31 | 39.78 | 1,417,279 | -0.10(-0.24%) |
Aug 18, 2016 | 39.65 | 39.89 | 39.17 | 39.87 | 1,685,887 | +0.33(+0.84%) |
Aug 17, 2016 | 39.94 | 39.94 | 39.10 | 39.54 | 2,162,567 | -0.55(-1.37%) |
Aug 16, 2016 | 40.34 | 40.61 | 39.96 | 40.09 | 2,285,723 | -0.57(-1.40%) |
Aug 15, 2016 | 40.32 | 40.93 | 40.26 | 40.66 | 2,373,893 | +0.32(+0.80%) |
Aug 12, 2016 | 39.90 | 40.70 | 39.81 | 40.34 | 4,826,324 | +0.35(+0.87%) |
Aug 11, 2016 | 38.87 | 40.01 | 38.86 | 39.99 | 2,025,469 | +1.39(+3.60%) |
Aug 10, 2016 | 38.96 | 39.37 | 38.51 | 38.60 | 1,199,735 | -0.36(-0.92%) |
Aug 09, 2016 | 39.29 | 39.42 | 38.87 | 38.96 | 1,516,786 | -0.36(-0.91%) |
Aug 08, 2016 | 39.32 | 39.90 | 39.24 | 39.31 | 1,368,581 | +0.13(+0.33%) |
Aug 05, 2016 | 38.12 | 39.30 | 38.06 | 39.18 | 1,992,027 | +1.22(+3.23%) |
Aug 04, 2016 | 38.13 | 38.53 | 37.61 | 37.96 | 1,513,110 | -0.26(-0.69%) |
Aug 03, 2016 | 37.89 | 38.26 | 36.65 | 38.22 | 2,518,135 | +0.11(+0.30%) |
Aug 02, 2016 | 39.22 | 39.52 | 38.10 | 38.11 | 3,386,606 | -1.29(-3.26%) |
Aug 01, 2016 | 39.31 | 39.86 | 38.94 | 39.39 | 3,175,260 | +0.09(+0.22%) |
Jul 29, 2016 | 38.45 | 39.34 | 38.35 | 39.31 | 2,830,027 | +0.77(+2.00%) |
Jul 28, 2016 | 38.48 | 38.66 | 37.99 | 38.54 | 2,219,529 | +0.11(+0.30%) |
Jul 27, 2016 | 38.76 | 38.99 | 38.10 | 38.42 | 2,386,505 | -0.45(-1.17%) |
Jul 26, 2016 | 38.62 | 39.06 | 38.30 | 38.88 | 1,971,989 | +0.22(+0.57%) |
Jul 25, 2016 | 38.93 | 39.14 | 38.62 | 38.66 | 2,100,093 | -0.24(-0.61%) |
Jul 22, 2016 | 38.76 | 38.99 | 38.36 | 38.90 | 1,147,656 | +0.31(+0.82%) |
Jul 21, 2016 | 38.91 | 39.10 | 38.51 | 38.58 | 1,347,631 | -0.28(-0.72%) |
Jul 20, 2016 | 38.69 | 38.92 | 38.61 | 38.86 | 1,441,783 | +0.19(+0.50%) |
Jul 19, 2016 | 38.62 | 38.88 | 38.56 | 38.67 | 1,624,379 | -0.10(-0.27%) |
Jul 18, 2016 | 38.90 | 39.13 | 38.76 | 38.77 | 2,214,201 | -0.03(-0.07%) |
Jul 15, 2016 | 39.62 | 39.62 | 38.79 | 38.80 | 2,423,524 | -0.51(-1.29%) |
Jul 14, 2016 | 39.80 | 39.83 | 39.27 | 39.31 | 1,479,100 | -0.08(-0.20%) |
Jul 13, 2016 | 40.06 | 40.20 | 39.18 | 39.38 | 2,150,775 | -0.69(-1.72%) |
Jul 12, 2016 | 39.98 | 40.33 | 39.63 | 40.08 | 2,954,228 | +0.59(+1.51%) |
Jul 11, 2016 | 38.92 | 39.68 | 38.91 | 39.48 | 2,879,668 | +0.60(+1.55%) |
Jul 08, 2016 | 38.31 | 38.97 | 37.94 | 38.88 | 2,115,359 | +0.94(+2.47%) |
Jul 07, 2016 | 38.20 | 38.68 | 37.72 | 37.94 | 2,120,575 | +0.99(+2.67%) |
Jul 05, 2016 | 38.08 | 38.22 | 36.60 | 36.95 | 2,510,692 | -1.15(-3.01%) |
Jul 01, 2016 | 37.62 | 38.10 | 38.10 | 38.10 | 2,832,209 | +0.31(+0.81%) |
Jun 30, 2016 | 37.69 | 37.84 | 36.88 | 37.79 | 2,851,958 | +0.28(+0.75%) |
Jun 29, 2016 | 37.44 | 37.97 | 37.18 | 37.51 | 3,034,607 | +0.27(+0.73%) |
Jun 28, 2016 | 37.05 | 37.30 | 36.74 | 37.24 | 3,184,251 | +0.64(+1.74%) |
Jun 27, 2016 | 37.58 | 37.60 | 36.30 | 36.60 | 5,899,844 | -1.27(-3.35%) |
Jun 24, 2016 | 37.25 | 38.14 | 37.05 | 37.87 | 8,704,284 | -0.45(-1.19%) |
Jun 23, 2016 | 36.11 | 39.00 | 35.98 | 38.33 | 16,156,673 | +0.57(+1.51%) |
Jun 22, 2016 | 37.85 | 38.31 | 37.60 | 37.76 | 4,179,458 | -0.13(-0.35%) |
Jun 21, 2016 | 38.49 | 38.70 | 37.65 | 37.89 | 2,785,380 | -0.65(-1.68%) |
Jun 20, 2016 | 38.62 | 39.38 | 38.45 | 38.54 | 2,875,680 | +0.19(+0.50%) |
Jun 17, 2016 | 37.16 | 38.55 | 36.88 | 38.34 | 6,062,314 | +1.22(+3.30%) |
Jun 16, 2016 | 37.38 | 37.47 | 36.52 | 37.12 | 3,331,357 | -0.43(-1.14%) |
Jun 15, 2016 | 37.44 | 38.88 | 37.44 | 37.55 | 2,840,327 | +0.22(+0.60%) |
Jun 14, 2016 | 37.27 | 37.51 | 36.78 | 37.33 | 2,306,861 | -0.17(-0.44%) |
Jun 13, 2016 | 37.78 | 38.03 | 37.16 | 37.49 | 1,802,076 | -0.46(-1.22%) |
Jun 10, 2016 | 37.93 | 38.08 | 37.40 | 37.95 | 1,805,946 | -0.41(-1.07%) |
Jun 09, 2016 | 39.36 | 39.37 | 38.12 | 38.36 | 2,624,619 | -1.33(-3.36%) |
Jun 08, 2016 | 39.76 | 40.00 | 39.33 | 39.70 | 1,442,574 | +0.10(+0.24%) |
Jun 07, 2016 | 39.67 | 39.86 | 39.31 | 39.60 | 1,865,807 | +0.08(+0.20%) |
Jun 06, 2016 | 38.80 | 39.55 | 38.38 | 39.52 | 2,974,743 | +0.77(+1.98%) |
Jun 03, 2016 | 39.00 | 39.03 | 38.18 | 38.76 | 1,869,337 | -0.43(-1.09%) |
Jun 02, 2016 | 38.65 | 39.23 | 38.62 | 39.18 | 1,556,122 | +0.37(+0.94%) |