Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.76 | 37.89 | 37.28 | 37.82 | 2,699,972 | -0.43(-1.12%) |
Aug 30, 2016 | 37.50 | 38.28 | 37.50 | 38.25 | 2,309,629 | +0.66(+1.76%) |
Aug 29, 2016 | 37.69 | 38.04 | 37.50 | 37.59 | 2,202,939 | +0.06(+0.16%) |
Aug 26, 2016 | 37.32 | 38.14 | 37.25 | 37.53 | 2,970,400 | +0.49(+1.32%) |
Aug 25, 2016 | 37.15 | 37.28 | 36.80 | 37.04 | 2,584,943 | -0.28(-0.75%) |
Aug 24, 2016 | 37.33 | 37.84 | 37.15 | 37.32 | 2,469,207 | -0.13(-0.35%) |
Aug 23, 2016 | 37.74 | 37.97 | 37.38 | 37.45 | 1,701,053 | -0.23(-0.61%) |
Aug 22, 2016 | 37.80 | 37.87 | 37.13 | 37.68 | 2,390,715 | -0.12(-0.32%) |
Aug 19, 2016 | 37.55 | 38.20 | 37.22 | 37.80 | 2,941,984 | +0.28(+0.75%) |
Aug 18, 2016 | 37.71 | 38.28 | 37.25 | 37.52 | 3,772,974 | +0.63(+1.71%) |
Aug 17, 2016 | 37.58 | 37.65 | 36.75 | 36.89 | 3,768,388 | -0.85(-2.25%) |
Aug 16, 2016 | 38.29 | 38.33 | 37.37 | 37.74 | 3,185,873 | -0.59(-1.54%) |
Aug 15, 2016 | 38.88 | 38.95 | 38.31 | 38.33 | 2,730,439 | -0.46(-1.19%) |
Aug 12, 2016 | 39.07 | 39.11 | 38.23 | 38.79 | 3,254,565 | -0.22(-0.56%) |
Aug 11, 2016 | 39.59 | 39.70 | 38.73 | 39.01 | 3,950,983 | +0.35(+0.91%) |
Aug 10, 2016 | 40.31 | 40.50 | 36.83 | 38.66 | 14,017,730 | -3.00(-7.20%) |
Aug 09, 2016 | 43.77 | 43.81 | 41.62 | 41.66 | 5,349,822 | -2.15(-4.91%) |
Aug 08, 2016 | 44.30 | 44.86 | 43.63 | 43.81 | 2,665,158 | -0.30(-0.68%) |
Aug 05, 2016 | 44.14 | 44.33 | 43.27 | 44.11 | 4,495,986 | +0.39(+0.89%) |
Aug 04, 2016 | 49.48 | 49.50 | 42.77 | 43.72 | 18,974,752 | -5.52(-11.21%) |
Aug 03, 2016 | 47.53 | 49.28 | 47.52 | 49.24 | 4,413,511 | +1.48(+3.10%) |
Aug 02, 2016 | 47.25 | 47.77 | 46.81 | 47.76 | 2,986,459 | +0.38(+0.80%) |
Aug 01, 2016 | 46.91 | 47.58 | 46.75 | 47.38 | 2,413,128 | +0.70(+1.50%) |
Jul 29, 2016 | 47.25 | 47.44 | 46.52 | 46.68 | 1,684,602 | -0.45(-0.95%) |
Jul 28, 2016 | 48.59 | 48.90 | 46.90 | 47.13 | 1,864,531 | -1.42(-2.92%) |
Jul 27, 2016 | 49.06 | 49.19 | 48.26 | 48.55 | 1,107,684 | -0.03(-0.06%) |
Jul 26, 2016 | 48.14 | 48.74 | 48.02 | 48.58 | 1,206,909 | +0.59(+1.23%) |
Jul 25, 2016 | 48.00 | 48.12 | 47.40 | 47.99 | 1,074,103 | -0.13(-0.27%) |
Jul 22, 2016 | 48.43 | 48.45 | 47.34 | 48.12 | 1,677,936 | -0.21(-0.43%) |
Jul 21, 2016 | 48.59 | 49.25 | 48.19 | 48.33 | 1,683,054 | -0.10(-0.21%) |
Jul 20, 2016 | 47.93 | 48.93 | 47.80 | 48.43 | 1,999,244 | +0.69(+1.45%) |
Jul 19, 2016 | 47.93 | 48.07 | 47.48 | 47.74 | 1,146,943 | -0.21(-0.44%) |
Jul 18, 2016 | 47.92 | 48.07 | 47.35 | 47.95 | 2,273,083 | +0.22(+0.46%) |
Jul 15, 2016 | 47.59 | 47.81 | 46.56 | 47.73 | 2,027,504 | +0.38(+0.80%) |
Jul 14, 2016 | 46.67 | 47.74 | 46.56 | 47.35 | 1,849,527 | +1.15(+2.49%) |
Jul 13, 2016 | 47.25 | 47.40 | 46.14 | 46.20 | 1,529,317 | -0.79(-1.68%) |
Jul 12, 2016 | 46.86 | 47.48 | 46.45 | 46.99 | 2,048,880 | +0.50(+1.08%) |
Jul 11, 2016 | 45.00 | 46.69 | 44.92 | 46.49 | 2,939,068 | +0.89(+1.95%) |
Jul 08, 2016 | 44.69 | 45.76 | 44.34 | 45.60 | 3,572,619 | +1.26(+2.84%) |
Jul 07, 2016 | 47.50 | 47.62 | 44.06 | 44.34 | 10,444,335 | -3.43(-7.18%) |
Jul 05, 2016 | 48.21 | 48.28 | 47.05 | 47.77 | 1,896,649 | -0.72(-1.48%) |
Jul 01, 2016 | 48.39 | 48.49 | 48.49 | 48.49 | 1,490,500 | +0.01(+0.02%) |
Jun 30, 2016 | 48.26 | 48.50 | 47.69 | 48.48 | 2,431,184 | +0.39(+0.81%) |
Jun 29, 2016 | 47.17 | 48.35 | 46.98 | 48.09 | 2,671,984 | +1.72(+3.71%) |
Jun 28, 2016 | 44.99 | 46.45 | 44.80 | 46.37 | 1,888,629 | +2.14(+4.84%) |
Jun 27, 2016 | 45.18 | 45.45 | 43.70 | 44.23 | 2,600,790 | -1.79(-3.89%) |
Jun 24, 2016 | 46.51 | 47.49 | 45.73 | 46.02 | 2,064,914 | -2.63(-5.41%) |
Jun 23, 2016 | 49.08 | 49.33 | 48.19 | 48.65 | 1,274,461 | +0.03(+0.06%) |
Jun 22, 2016 | 49.30 | 49.33 | 48.56 | 48.62 | 1,076,483 | -0.29(-0.59%) |
Jun 21, 2016 | 49.40 | 49.51 | 48.00 | 48.91 | 1,342,500 | -0.41(-0.83%) |
Jun 20, 2016 | 49.40 | 50.40 | 49.26 | 49.32 | 1,744,554 | +0.80(+1.65%) |
Jun 17, 2016 | 48.43 | 49.02 | 48.23 | 48.52 | 1,600,799 | +0.13(+0.27%) |
Jun 16, 2016 | 47.89 | 48.53 | 47.11 | 48.39 | 1,314,986 | +0.19(+0.39%) |
Jun 15, 2016 | 47.96 | 49.00 | 47.93 | 48.20 | 1,356,535 | +0.31(+0.65%) |
Jun 14, 2016 | 47.74 | 48.24 | 47.22 | 47.89 | 1,549,931 | +0.10(+0.21%) |
Jun 13, 2016 | 48.04 | 48.39 | 47.36 | 47.79 | 1,827,762 | -0.72(-1.48%) |
Jun 10, 2016 | 49.96 | 50.00 | 48.20 | 48.51 | 1,672,591 | -1.94(-3.85%) |
Jun 09, 2016 | 50.74 | 51.28 | 50.24 | 50.45 | 1,440,966 | -0.48(-0.94%) |
Jun 08, 2016 | 50.72 | 51.30 | 50.20 | 50.93 | 1,489,746 | +0.38(+0.75%) |
Jun 07, 2016 | 50.45 | 51.00 | 49.97 | 50.55 | 1,386,515 | +0.40(+0.80%) |
Jun 06, 2016 | 49.06 | 50.22 | 49.06 | 50.15 | 1,556,709 | +0.90(+1.83%) |
Jun 03, 2016 | 49.93 | 50.17 | 48.84 | 49.25 | 1,445,883 | -0.59(-1.18%) |
Jun 02, 2016 | 49.58 | 50.32 | 49.40 | 49.84 | 1,255,427 | -0.23(-0.46%) |