Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.55 | 41.97 | 41.43 | 41.79 | 2,386,679 | +0.17(+0.40%) |
Aug 30, 2016 | 41.53 | 41.88 | 41.40 | 41.62 | 1,684,431 | +0.00(+0.00%) |
Aug 29, 2016 | 41.27 | 41.71 | 41.26 | 41.62 | 1,258,155 | +0.22(+0.53%) |
Aug 26, 2016 | 42.27 | 42.34 | 41.22 | 41.40 | 2,049,460 | -0.73(-1.74%) |
Aug 25, 2016 | 41.91 | 42.50 | 41.91 | 42.13 | 1,661,103 | +0.13(+0.32%) |
Aug 24, 2016 | 42.04 | 42.22 | 41.85 | 42.00 | 1,408,491 | -0.11(-0.25%) |
Aug 23, 2016 | 42.02 | 42.59 | 41.91 | 42.11 | 2,079,756 | +0.68(+1.64%) |
Aug 22, 2016 | 40.89 | 41.43 | 40.50 | 41.42 | 1,756,906 | +0.44(+1.08%) |
Aug 19, 2016 | 40.74 | 41.12 | 40.61 | 40.98 | 1,395,867 | +0.04(+0.09%) |
Aug 18, 2016 | 41.10 | 41.10 | 40.70 | 40.95 | 1,128,366 | -0.17(-0.41%) |
Aug 17, 2016 | 41.46 | 41.47 | 40.89 | 41.12 | 1,678,286 | -0.34(-0.83%) |
Aug 16, 2016 | 41.59 | 41.76 | 41.36 | 41.46 | 1,591,776 | -0.16(-0.38%) |
Aug 15, 2016 | 41.59 | 41.96 | 41.51 | 41.62 | 1,306,301 | +0.17(+0.41%) |
Aug 12, 2016 | 41.65 | 41.90 | 41.20 | 41.45 | 1,576,650 | -0.21(-0.51%) |
Aug 11, 2016 | 41.53 | 42.02 | 41.46 | 41.66 | 2,046,921 | +0.21(+0.51%) |
Aug 10, 2016 | 41.26 | 41.51 | 41.05 | 41.45 | 1,560,253 | +0.15(+0.36%) |
Aug 09, 2016 | 41.04 | 41.51 | 40.74 | 41.30 | 4,578,177 | +0.36(+0.88%) |
Aug 08, 2016 | 41.34 | 41.35 | 40.69 | 40.94 | 1,852,015 | -0.38(-0.92%) |
Aug 05, 2016 | 41.42 | 41.74 | 41.15 | 41.32 | 1,863,217 | +0.13(+0.32%) |
Aug 04, 2016 | 41.02 | 41.56 | 40.78 | 41.19 | 1,758,173 | +0.34(+0.82%) |
Aug 03, 2016 | 40.59 | 40.87 | 40.20 | 40.85 | 2,493,023 | +0.21(+0.52%) |
Aug 02, 2016 | 41.52 | 41.67 | 40.53 | 40.64 | 2,208,258 | -1.02(-2.44%) |
Aug 01, 2016 | 41.84 | 41.88 | 41.51 | 41.65 | 1,929,819 | -0.04(-0.08%) |
Jul 29, 2016 | 41.68 | 41.72 | 40.83 | 41.69 | 4,145,515 | -0.12(-0.30%) |
Jul 28, 2016 | 43.06 | 44.18 | 41.69 | 41.81 | 3,471,021 | -1.59(-3.66%) |
Jul 27, 2016 | 43.63 | 43.63 | 43.06 | 43.40 | 1,689,406 | -0.18(-0.41%) |
Jul 26, 2016 | 42.98 | 43.60 | 42.98 | 43.58 | 1,467,311 | +0.68(+1.59%) |
Jul 25, 2016 | 43.03 | 43.28 | 42.68 | 42.90 | 1,308,614 | -0.12(-0.29%) |
Jul 22, 2016 | 43.12 | 43.51 | 42.95 | 43.02 | 1,328,691 | -0.01(-0.02%) |
Jul 21, 2016 | 43.65 | 43.78 | 42.93 | 43.03 | 1,177,239 | -0.63(-1.44%) |
Jul 20, 2016 | 43.32 | 43.83 | 43.02 | 43.66 | 1,543,649 | +0.40(+0.92%) |
Jul 19, 2016 | 43.28 | 43.37 | 42.84 | 43.26 | 1,440,173 | -0.12(-0.29%) |
Jul 18, 2016 | 43.37 | 43.57 | 43.08 | 43.39 | 1,007,202 | +0.02(+0.04%) |
Jul 15, 2016 | 43.53 | 43.74 | 43.20 | 43.37 | 1,798,117 | +0.66(+1.55%) |
Jul 14, 2016 | 42.99 | 43.19 | 42.52 | 42.71 | 1,162,467 | -0.04(-0.08%) |
Jul 13, 2016 | 42.25 | 43.07 | 42.17 | 42.74 | 1,452,578 | +0.51(+1.21%) |
Jul 12, 2016 | 42.12 | 42.28 | 41.79 | 42.23 | 1,355,640 | +0.29(+0.70%) |
Jul 11, 2016 | 41.75 | 42.05 | 41.47 | 41.94 | 1,367,184 | +0.38(+0.91%) |
Jul 08, 2016 | 40.96 | 41.67 | 40.37 | 41.56 | 2,041,397 | +1.18(+2.93%) |
Jul 07, 2016 | 40.56 | 40.87 | 40.13 | 40.37 | 1,824,405 | -0.11(-0.26%) |
Jul 06, 2016 | 39.82 | 40.58 | 39.47 | 40.48 | 1,562,133 | +0.62(+1.55%) |
Jul 05, 2016 | 40.56 | 40.56 | 39.75 | 39.86 | 1,888,323 | -0.90(-2.21%) |
Jul 01, 2016 | 40.47 | 40.76 | 40.76 | 40.76 | 1,584,242 | +0.14(+0.35%) |
Jun 30, 2016 | 39.95 | 40.70 | 39.70 | 40.62 | 2,341,495 | +0.74(+1.86%) |
Jun 29, 2016 | 39.44 | 40.09 | 39.12 | 39.88 | 2,658,070 | +0.99(+2.54%) |
Jun 28, 2016 | 38.76 | 39.07 | 38.37 | 38.89 | 2,457,164 | +0.41(+1.06%) |
Jun 27, 2016 | 39.85 | 40.09 | 38.28 | 38.48 | 2,241,831 | -1.78(-4.41%) |
Jun 24, 2016 | 40.66 | 41.30 | 40.16 | 40.26 | 2,096,823 | -2.02(-4.79%) |
Jun 23, 2016 | 42.30 | 42.45 | 42.09 | 42.28 | 969,545 | +0.42(+1.01%) |
Jun 22, 2016 | 41.72 | 42.10 | 41.59 | 41.86 | 1,245,398 | +0.24(+0.57%) |
Jun 21, 2016 | 41.73 | 41.88 | 41.53 | 41.62 | 1,407,146 | +0.02(+0.04%) |
Jun 20, 2016 | 41.99 | 42.39 | 41.54 | 41.60 | 2,434,230 | +0.21(+0.51%) |
Jun 17, 2016 | 41.72 | 41.87 | 41.04 | 41.39 | 2,606,118 | -0.42(-1.01%) |
Jun 16, 2016 | 41.35 | 41.87 | 41.16 | 41.81 | 1,656,382 | +0.28(+0.68%) |
Jun 15, 2016 | 41.67 | 42.11 | 41.51 | 41.53 | 1,795,189 | -0.04(-0.11%) |
Jun 14, 2016 | 41.71 | 41.74 | 41.25 | 41.58 | 2,501,756 | -0.22(-0.53%) |
Jun 13, 2016 | 42.33 | 42.46 | 41.53 | 41.80 | 2,511,746 | -0.76(-1.79%) |
Jun 10, 2016 | 41.42 | 42.63 | 41.13 | 42.56 | 5,001,908 | +0.86(+2.06%) |
Jun 09, 2016 | 40.59 | 41.83 | 40.48 | 41.70 | 3,162,252 | +0.90(+2.21%) |
Jun 08, 2016 | 40.65 | 40.87 | 40.16 | 40.80 | 3,213,036 | +0.17(+0.41%) |
Jun 07, 2016 | 40.54 | 40.78 | 40.27 | 40.63 | 2,398,175 | +0.16(+0.39%) |
Jun 06, 2016 | 41.09 | 41.26 | 40.25 | 40.47 | 3,084,322 | -0.58(-1.42%) |
Jun 03, 2016 | 41.22 | 41.23 | 40.88 | 41.05 | 1,330,012 | -0.23(-0.56%) |
Jun 02, 2016 | 40.89 | 41.28 | 40.58 | 41.28 | 1,511,343 | +0.24(+0.58%) |