Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.54 | 40.80 | 40.12 | 40.33 | 6,871,407 | -0.33(-0.81%) |
Aug 30, 2016 | 40.53 | 40.72 | 40.16 | 40.65 | 5,554,564 | +0.12(+0.31%) |
Aug 29, 2016 | 40.30 | 40.76 | 40.25 | 40.53 | 4,885,389 | +0.25(+0.63%) |
Aug 26, 2016 | 40.11 | 40.50 | 39.83 | 40.27 | 5,578,957 | +0.19(+0.47%) |
Aug 25, 2016 | 40.46 | 40.67 | 39.75 | 40.09 | 8,116,884 | -0.50(-1.22%) |
Aug 24, 2016 | 40.30 | 40.76 | 40.05 | 40.58 | 7,807,315 | +0.36(+0.89%) |
Aug 23, 2016 | 39.72 | 40.33 | 39.53 | 40.22 | 5,976,280 | +0.57(+1.43%) |
Aug 22, 2016 | 39.76 | 39.76 | 39.24 | 39.66 | 7,117,843 | -0.28(-0.71%) |
Aug 19, 2016 | 39.82 | 40.21 | 39.60 | 39.94 | 5,458,186 | -0.17(-0.44%) |
Aug 18, 2016 | 40.15 | 40.21 | 39.71 | 40.11 | 6,995,147 | -0.08(-0.20%) |
Aug 17, 2016 | 39.66 | 40.28 | 39.60 | 40.19 | 7,965,295 | +0.49(+1.23%) |
Aug 16, 2016 | 39.68 | 39.95 | 39.50 | 39.71 | 5,927,236 | -0.01(-0.04%) |
Aug 15, 2016 | 39.62 | 39.86 | 39.24 | 39.72 | 6,784,056 | +0.14(+0.35%) |
Aug 12, 2016 | 39.63 | 39.73 | 39.17 | 39.58 | 6,652,941 | -0.01(-0.04%) |
Aug 11, 2016 | 38.62 | 39.95 | 38.58 | 39.60 | 10,722,247 | +1.04(+2.70%) |
Aug 10, 2016 | 38.32 | 39.35 | 38.27 | 38.56 | 9,771,518 | +0.31(+0.82%) |
Aug 09, 2016 | 38.99 | 39.12 | 37.95 | 38.24 | 9,407,014 | -0.80(-2.05%) |
Aug 08, 2016 | 38.91 | 39.35 | 38.84 | 39.04 | 9,194,029 | +0.50(+1.29%) |
Aug 05, 2016 | 38.38 | 39.03 | 38.22 | 38.55 | 11,117,835 | +0.12(+0.32%) |
Aug 04, 2016 | 39.06 | 39.38 | 38.25 | 38.42 | 12,269,661 | -0.99(-2.52%) |
Aug 03, 2016 | 37.59 | 39.55 | 37.47 | 39.42 | 15,769,505 | +1.70(+4.51%) |
Aug 02, 2016 | 37.57 | 38.07 | 37.29 | 37.72 | 9,662,668 | +0.52(+1.39%) |
Aug 01, 2016 | 37.56 | 37.92 | 37.03 | 37.20 | 9,573,039 | -0.47(-1.24%) |
Jul 29, 2016 | 37.23 | 37.71 | 36.86 | 37.67 | 7,101,158 | +0.30(+0.79%) |
Jul 28, 2016 | 37.75 | 37.89 | 36.49 | 37.37 | 8,061,580 | -0.24(-0.65%) |
Jul 27, 2016 | 37.97 | 38.67 | 37.21 | 37.62 | 12,698,651 | -0.33(-0.87%) |
Jul 26, 2016 | 36.44 | 38.03 | 35.99 | 37.95 | 17,722,614 | +1.71(+4.73%) |
Jul 25, 2016 | 35.92 | 36.24 | 35.49 | 36.23 | 10,629,922 | +0.30(+0.82%) |
Jul 22, 2016 | 36.07 | 36.23 | 35.54 | 35.94 | 8,537,604 | -0.14(-0.38%) |
Jul 21, 2016 | 36.67 | 36.74 | 36.02 | 36.08 | 6,322,380 | -0.51(-1.40%) |
Jul 20, 2016 | 36.79 | 36.85 | 36.38 | 36.59 | 6,258,030 | -0.05(-0.14%) |
Jul 19, 2016 | 36.42 | 36.78 | 36.21 | 36.64 | 6,773,550 | +0.30(+0.83%) |
Jul 18, 2016 | 35.92 | 36.67 | 35.59 | 36.33 | 7,048,166 | +0.35(+0.98%) |
Jul 15, 2016 | 36.48 | 36.64 | 35.90 | 35.98 | 7,952,670 | -0.33(-0.91%) |
Jul 14, 2016 | 36.00 | 36.36 | 35.61 | 36.31 | 8,290,416 | +0.62(+1.74%) |
Jul 13, 2016 | 35.51 | 35.80 | 34.75 | 35.69 | 11,319,731 | +0.21(+0.59%) |
Jul 12, 2016 | 35.29 | 35.53 | 34.99 | 35.48 | 10,926,149 | +0.55(+1.57%) |
Jul 11, 2016 | 34.68 | 35.04 | 34.37 | 34.94 | 8,574,576 | +0.55(+1.59%) |
Jul 08, 2016 | 34.31 | 34.89 | 34.04 | 34.39 | 13,287,599 | +0.35(+1.04%) |
Jul 07, 2016 | 35.27 | 36.10 | 33.99 | 34.04 | 14,492,744 | -1.02(-2.92%) |
Jul 06, 2016 | 35.71 | 35.84 | 34.14 | 35.06 | 15,400,690 | -0.85(-2.37%) |
Jul 05, 2016 | 37.05 | 37.08 | 35.54 | 35.91 | 11,015,875 | -1.15(-3.09%) |
Jul 01, 2016 | 36.59 | 37.06 | 37.06 | 37.06 | 8,183,539 | +0.31(+0.84%) |
Jun 30, 2016 | 37.33 | 37.42 | 35.96 | 36.75 | 14,452,212 | -0.66(-1.77%) |
Jun 29, 2016 | 37.52 | 37.93 | 37.11 | 37.41 | 10,423,578 | +0.06(+0.17%) |
Jun 28, 2016 | 37.50 | 37.50 | 36.41 | 37.34 | 10,699,136 | +0.50(+1.37%) |
Jun 27, 2016 | 37.52 | 37.59 | 36.57 | 36.84 | 8,768,738 | -1.03(-2.72%) |
Jun 24, 2016 | 37.39 | 38.36 | 37.19 | 37.87 | 11,179,693 | -0.83(-2.14%) |
Jun 23, 2016 | 38.47 | 38.86 | 38.42 | 38.70 | 7,731,475 | +0.65(+1.70%) |
Jun 22, 2016 | 37.86 | 38.33 | 37.62 | 38.05 | 7,358,086 | +0.24(+0.65%) |
Jun 21, 2016 | 37.25 | 37.96 | 36.94 | 37.80 | 6,675,233 | +0.57(+1.53%) |
Jun 20, 2016 | 37.64 | 37.93 | 37.17 | 37.24 | 6,273,455 | -0.02(-0.06%) |
Jun 17, 2016 | 37.40 | 37.94 | 37.00 | 37.26 | 9,857,090 | -0.06(-0.15%) |
Jun 16, 2016 | 36.78 | 37.43 | 36.53 | 37.31 | 7,921,540 | +0.36(+0.97%) |
Jun 15, 2016 | 36.35 | 37.31 | 36.13 | 36.95 | 11,369,944 | +0.36(+0.98%) |
Jun 14, 2016 | 36.75 | 37.39 | 36.05 | 36.59 | 10,314,817 | -0.17(-0.45%) |
Jun 13, 2016 | 38.28 | 38.37 | 36.67 | 36.76 | 12,273,040 | -1.74(-4.51%) |
Jun 10, 2016 | 38.56 | 38.87 | 38.28 | 38.50 | 6,486,724 | -0.27(-0.71%) |
Jun 09, 2016 | 39.01 | 39.08 | 38.45 | 38.77 | 8,733,199 | -0.42(-1.07%) |
Jun 08, 2016 | 40.35 | 40.38 | 39.09 | 39.19 | 8,711,372 | -0.90(-2.25%) |
Jun 07, 2016 | 39.71 | 40.45 | 39.57 | 40.09 | 7,721,435 | +0.52(+1.31%) |
Jun 06, 2016 | 39.77 | 39.84 | 38.89 | 39.57 | 7,293,210 | -0.17(-0.42%) |
Jun 03, 2016 | 40.02 | 40.17 | 39.18 | 39.74 | 6,303,338 | -0.41(-1.02%) |
Jun 02, 2016 | 40.13 | 40.87 | 40.10 | 40.15 | 7,660,625 | -0.02(-0.05%) |