Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.72 | 47.08 | 46.44 | 46.94 | 1,443,079 | +0.12(+0.26%) |
Aug 30, 2016 | 46.53 | 46.95 | 46.43 | 46.81 | 1,308,023 | +0.12(+0.26%) |
Aug 29, 2016 | 46.54 | 47.01 | 46.44 | 46.69 | 805,030 | +0.12(+0.26%) |
Aug 26, 2016 | 47.37 | 47.41 | 46.38 | 46.57 | 925,460 | -0.91(-1.91%) |
Aug 25, 2016 | 47.34 | 47.69 | 47.34 | 47.48 | 730,293 | +0.16(+0.33%) |
Aug 24, 2016 | 47.25 | 47.78 | 47.23 | 47.32 | 1,099,799 | +0.16(+0.33%) |
Aug 23, 2016 | 47.28 | 47.58 | 46.99 | 47.16 | 1,061,060 | -0.04(-0.09%) |
Aug 22, 2016 | 47.11 | 47.55 | 46.95 | 47.21 | 1,158,933 | +0.12(+0.26%) |
Aug 19, 2016 | 47.32 | 47.33 | 46.74 | 47.09 | 1,847,853 | -0.32(-0.68%) |
Aug 18, 2016 | 47.23 | 47.78 | 47.18 | 47.41 | 1,378,984 | +0.09(+0.18%) |
Aug 17, 2016 | 47.57 | 47.69 | 46.99 | 47.32 | 1,851,166 | -0.29(-0.61%) |
Aug 16, 2016 | 47.66 | 47.86 | 47.30 | 47.61 | 1,463,360 | -0.23(-0.47%) |
Aug 15, 2016 | 47.30 | 48.20 | 47.22 | 47.84 | 1,678,718 | +0.53(+1.13%) |
Aug 12, 2016 | 46.37 | 47.44 | 45.59 | 47.30 | 4,717,475 | +1.23(+2.67%) |
Aug 11, 2016 | 44.11 | 47.61 | 43.63 | 46.07 | 7,899,277 | +5.02(+12.24%) |
Aug 10, 2016 | 41.00 | 41.41 | 40.83 | 41.05 | 1,662,217 | -0.01(-0.02%) |
Aug 09, 2016 | 40.36 | 41.24 | 40.36 | 41.06 | 2,046,030 | +0.53(+1.32%) |
Aug 08, 2016 | 40.30 | 40.61 | 39.60 | 40.52 | 1,852,731 | -0.24(-0.60%) |
Aug 05, 2016 | 39.77 | 40.91 | 39.77 | 40.77 | 1,904,551 | +1.07(+2.69%) |
Aug 04, 2016 | 39.47 | 39.75 | 39.19 | 39.70 | 1,772,177 | +0.31(+0.80%) |
Aug 03, 2016 | 39.35 | 39.66 | 39.06 | 39.39 | 2,092,044 | +0.04(+0.09%) |
Aug 02, 2016 | 40.91 | 41.27 | 39.28 | 39.35 | 1,801,299 | -2.06(-4.98%) |
Aug 01, 2016 | 41.26 | 41.63 | 41.01 | 41.41 | 1,104,709 | +0.22(+0.53%) |
Jul 29, 2016 | 41.26 | 41.48 | 40.81 | 41.20 | 1,228,903 | -0.03(-0.06%) |
Jul 28, 2016 | 40.76 | 41.28 | 40.38 | 41.22 | 2,707,889 | +0.42(+1.03%) |
Jul 27, 2016 | 41.51 | 41.53 | 40.71 | 40.80 | 1,064,747 | -0.53(-1.29%) |
Jul 26, 2016 | 42.59 | 42.59 | 41.32 | 41.34 | 1,880,789 | -1.78(-4.13%) |
Jul 25, 2016 | 42.18 | 43.17 | 42.02 | 43.12 | 1,167,972 | +0.91(+2.15%) |
Jul 22, 2016 | 41.59 | 42.40 | 41.59 | 42.21 | 543,157 | +0.60(+1.45%) |
Jul 21, 2016 | 41.87 | 42.02 | 41.37 | 41.61 | 830,202 | -0.35(-0.83%) |
Jul 20, 2016 | 41.90 | 42.19 | 41.90 | 41.96 | 475,528 | +0.13(+0.31%) |
Jul 19, 2016 | 41.66 | 41.98 | 41.66 | 41.82 | 548,876 | +0.18(+0.44%) |
Jul 18, 2016 | 42.34 | 42.35 | 41.50 | 41.64 | 849,682 | -0.63(-1.49%) |
Jul 15, 2016 | 42.45 | 42.60 | 42.02 | 42.27 | 1,061,964 | -0.18(-0.43%) |
Jul 14, 2016 | 42.27 | 42.59 | 42.15 | 42.45 | 1,099,690 | +0.59(+1.42%) |
Jul 13, 2016 | 42.29 | 42.52 | 41.77 | 41.86 | 1,027,205 | -0.45(-1.05%) |
Jul 12, 2016 | 41.99 | 42.36 | 41.90 | 42.31 | 799,564 | +0.38(+0.90%) |
Jul 11, 2016 | 41.60 | 42.17 | 41.35 | 41.93 | 1,068,556 | +0.38(+0.93%) |
Jul 08, 2016 | 41.60 | 41.77 | 41.20 | 41.55 | 1,193,803 | +0.34(+0.83%) |
Jul 07, 2016 | 41.32 | 41.77 | 40.99 | 41.20 | 1,003,549 | +0.44(+1.07%) |
Jul 06, 2016 | 40.92 | 41.30 | 40.61 | 40.77 | 1,706,103 | +0.21(+0.52%) |
Jul 05, 2016 | 40.42 | 41.19 | 40.16 | 40.56 | 2,612,619 | +0.15(+0.37%) |
Jul 01, 2016 | 39.84 | 40.41 | 40.41 | 40.41 | 781,898 | +0.62(+1.56%) |
Jun 30, 2016 | 39.79 | 40.02 | 39.07 | 39.79 | 1,327,077 | -0.55(-1.36%) |
Jun 29, 2016 | 39.77 | 40.49 | 39.71 | 40.34 | 1,377,209 | +0.93(+2.35%) |
Jun 28, 2016 | 39.47 | 40.14 | 39.32 | 39.41 | 1,354,006 | +0.10(+0.27%) |
Jun 27, 2016 | 40.18 | 40.18 | 39.19 | 39.31 | 1,166,957 | -1.07(-2.64%) |
Jun 24, 2016 | 39.26 | 40.45 | 39.11 | 40.37 | 1,629,186 | +0.12(+0.30%) |
Jun 23, 2016 | 39.78 | 40.25 | 39.57 | 40.25 | 1,244,349 | +0.83(+2.11%) |
Jun 22, 2016 | 39.47 | 39.62 | 39.28 | 39.42 | 542,860 | -0.03(-0.09%) |
Jun 21, 2016 | 40.09 | 40.15 | 39.46 | 39.46 | 918,752 | -0.45(-1.12%) |
Jun 20, 2016 | 39.93 | 40.25 | 39.87 | 39.90 | 749,243 | +0.39(+1.00%) |
Jun 17, 2016 | 39.47 | 39.65 | 39.12 | 39.51 | 1,526,415 | -0.05(-0.13%) |
Jun 16, 2016 | 39.87 | 39.98 | 39.31 | 39.56 | 917,615 | -0.46(-1.16%) |
Jun 15, 2016 | 40.68 | 40.79 | 40.00 | 40.02 | 807,632 | -0.45(-1.12%) |
Jun 14, 2016 | 40.46 | 40.66 | 40.22 | 40.48 | 1,166,362 | +0.02(+0.04%) |
Jun 13, 2016 | 40.04 | 40.86 | 39.88 | 40.46 | 1,491,667 | -0.08(-0.19%) |
Jun 10, 2016 | 40.81 | 41.02 | 40.34 | 40.54 | 1,632,457 | -0.50(-1.21%) |
Jun 09, 2016 | 40.90 | 42.07 | 40.60 | 41.04 | 3,572,683 | +1.56(+3.96%) |
Jun 08, 2016 | 39.14 | 39.84 | 38.99 | 39.47 | 1,778,511 | +0.33(+0.85%) |
Jun 07, 2016 | 39.64 | 39.87 | 39.01 | 39.14 | 2,059,017 | -0.87(-2.17%) |
Jun 06, 2016 | 39.82 | 40.26 | 39.28 | 40.01 | 1,742,909 | +0.31(+0.79%) |
Jun 03, 2016 | 39.01 | 39.75 | 38.64 | 39.70 | 1,090,860 | +0.62(+1.58%) |
Jun 02, 2016 | 39.00 | 39.19 | 38.72 | 39.08 | 1,695,553 | +0.10(+0.24%) |