Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.43 | 39.53 | 39.31 | 39.45 | 21,447,268 | -0.10(-0.26%) |
Aug 30, 2016 | 39.60 | 39.85 | 39.43 | 39.55 | 23,372,254 | -0.19(-0.49%) |
Aug 29, 2016 | 39.61 | 39.88 | 39.47 | 39.75 | 15,481,648 | +0.13(+0.33%) |
Aug 26, 2016 | 39.58 | 39.92 | 39.43 | 39.62 | 25,006,288 | +0.10(+0.24%) |
Aug 25, 2016 | 39.55 | 39.69 | 39.32 | 39.52 | 24,080,186 | -0.11(-0.29%) |
Aug 24, 2016 | 39.80 | 39.88 | 39.49 | 39.63 | 25,718,224 | -0.15(-0.38%) |
Aug 23, 2016 | 39.98 | 40.00 | 39.76 | 39.78 | 18,366,776 | -0.02(-0.05%) |
Aug 22, 2016 | 39.88 | 39.92 | 39.67 | 39.80 | 17,085,286 | -0.13(-0.34%) |
Aug 19, 2016 | 39.94 | 40.02 | 39.80 | 39.94 | 22,440,986 | -0.15(-0.39%) |
Aug 18, 2016 | 40.22 | 40.35 | 40.04 | 40.09 | 17,323,060 | -0.13(-0.33%) |
Aug 17, 2016 | 39.95 | 40.24 | 39.77 | 40.22 | 21,345,670 | +0.21(+0.53%) |
Aug 16, 2016 | 40.13 | 40.17 | 39.80 | 40.01 | 21,182,124 | -0.24(-0.59%) |
Aug 15, 2016 | 40.31 | 40.52 | 40.16 | 40.25 | 18,622,830 | -0.05(-0.13%) |
Aug 12, 2016 | 40.21 | 40.31 | 40.14 | 40.31 | 17,966,256 | -0.06(-0.14%) |
Aug 11, 2016 | 40.48 | 40.65 | 40.25 | 40.36 | 25,671,310 | -0.01(-0.04%) |
Aug 10, 2016 | 40.31 | 40.50 | 40.28 | 40.38 | 18,385,518 | +0.05(+0.13%) |
Aug 09, 2016 | 40.18 | 40.62 | 40.16 | 40.33 | 32,187,600 | +0.11(+0.28%) |
Aug 08, 2016 | 40.25 | 40.33 | 40.04 | 40.22 | 24,457,338 | -0.08(-0.21%) |
Aug 05, 2016 | 39.96 | 40.31 | 39.84 | 40.30 | 36,186,904 | +0.48(+1.21%) |
Aug 04, 2016 | 39.87 | 39.96 | 39.65 | 39.82 | 21,545,320 | -0.08(-0.21%) |
Aug 03, 2016 | 39.78 | 39.93 | 39.61 | 39.90 | 29,250,412 | -0.06(-0.15%) |
Aug 02, 2016 | 39.82 | 40.07 | 39.68 | 39.96 | 39,966,900 | -0.04(-0.10%) |
Aug 01, 2016 | 39.29 | 40.33 | 39.21 | 40.00 | 60,650,812 | +0.48(+1.21%) |
Jul 29, 2016 | 39.84 | 40.15 | 39.45 | 39.52 | 101,927,392 | +1.27(+3.33%) |
Jul 28, 2016 | 38.40 | 38.40 | 37.91 | 38.25 | 73,258,808 | +0.19(+0.51%) |
Jul 27, 2016 | 37.91 | 38.18 | 37.75 | 38.05 | 32,130,454 | +0.22(+0.57%) |
Jul 26, 2016 | 37.83 | 37.92 | 37.59 | 37.84 | 23,801,006 | +0.01(+0.02%) |
Jul 25, 2016 | 37.84 | 37.95 | 37.66 | 37.83 | 21,490,496 | -0.09(-0.23%) |
Jul 22, 2016 | 37.82 | 37.93 | 37.59 | 37.92 | 20,944,490 | +0.24(+0.65%) |
Jul 21, 2016 | 37.81 | 37.86 | 37.53 | 37.68 | 19,082,936 | -0.13(-0.35%) |
Jul 20, 2016 | 37.66 | 37.99 | 37.66 | 37.81 | 22,526,164 | +0.18(+0.49%) |
Jul 19, 2016 | 37.45 | 37.79 | 37.38 | 37.63 | 30,466,728 | +0.01(+0.03%) |
Jul 18, 2016 | 36.85 | 37.71 | 36.78 | 37.62 | 38,738,792 | +0.88(+2.39%) |
Jul 15, 2016 | 37.01 | 37.01 | 36.69 | 36.74 | 32,378,860 | -0.01(-0.02%) |
Jul 14, 2016 | 36.65 | 36.76 | 36.49 | 36.75 | 21,430,488 | +0.32(+0.87%) |
Jul 13, 2016 | 36.73 | 36.73 | 36.41 | 36.43 | 20,458,494 | -0.15(-0.41%) |
Jul 12, 2016 | 36.55 | 36.74 | 36.33 | 36.58 | 26,604,100 | +0.27(+0.73%) |
Jul 11, 2016 | 35.93 | 36.40 | 35.90 | 36.32 | 28,854,580 | +0.47(+1.31%) |
Jul 08, 2016 | 35.49 | 35.85 | 35.32 | 35.85 | 29,980,830 | +0.53(+1.49%) |
Jul 07, 2016 | 35.46 | 35.47 | 34.99 | 35.32 | 21,197,460 | +0.12(+0.34%) |
Jul 05, 2016 | 35.21 | 35.37 | 34.92 | 35.20 | 28,472,902 | -0.27(-0.75%) |
Jul 01, 2016 | 35.21 | 35.47 | 35.47 | 35.47 | 31,019,562 | +0.34(+0.96%) |
Jun 30, 2016 | 34.84 | 35.15 | 34.71 | 35.14 | 42,298,592 | +0.42(+1.20%) |
Jun 29, 2016 | 34.67 | 34.93 | 34.59 | 34.72 | 43,169,348 | +0.20(+0.57%) |
Jun 28, 2016 | 34.53 | 34.60 | 34.20 | 34.52 | 38,285,212 | +0.51(+1.49%) |
Jun 27, 2016 | 34.09 | 34.13 | 33.59 | 34.02 | 58,439,016 | -0.20(-0.59%) |
Jun 24, 2016 | 34.47 | 35.21 | 34.21 | 34.22 | 95,545,136 | -1.48(-4.15%) |
Jun 23, 2016 | 35.49 | 35.70 | 34.97 | 35.70 | 42,537,524 | +0.22(+0.62%) |
Jun 22, 2016 | 35.66 | 35.67 | 35.25 | 35.48 | 29,087,586 | +0.08(+0.22%) |
Jun 21, 2016 | 35.46 | 35.73 | 35.19 | 35.40 | 30,351,054 | +0.14(+0.39%) |
Jun 20, 2016 | 35.47 | 35.75 | 35.23 | 35.27 | 45,701,812 | +0.09(+0.27%) |
Jun 17, 2016 | 36.03 | 36.03 | 35.02 | 35.17 | 82,356,112 | -1.00(-2.76%) |
Jun 16, 2016 | 36.36 | 36.48 | 35.74 | 36.17 | 45,050,868 | -0.40(-1.08%) |
Jun 15, 2016 | 36.70 | 36.82 | 36.52 | 36.57 | 23,256,802 | -0.05(-0.14%) |
Jun 14, 2016 | 36.42 | 36.76 | 36.28 | 36.62 | 26,613,270 | +0.07(+0.19%) |
Jun 13, 2016 | 36.45 | 36.91 | 36.45 | 36.55 | 23,376,980 | -0.07(-0.18%) |
Jun 10, 2016 | 36.76 | 36.94 | 36.48 | 36.62 | 29,082,460 | -0.47(-1.26%) |
Jun 09, 2016 | 36.81 | 37.15 | 36.78 | 37.08 | 19,197,028 | -0.02(-0.06%) |
Jun 08, 2016 | 36.93 | 37.15 | 36.75 | 37.10 | 32,351,328 | +0.59(+1.62%) |
Jun 07, 2016 | 36.62 | 36.79 | 36.50 | 36.51 | 24,342,146 | +0.05(+0.14%) |
Jun 06, 2016 | 36.88 | 36.88 | 36.37 | 36.46 | 30,026,282 | -0.29(-0.79%) |
Jun 03, 2016 | 37.03 | 37.03 | 36.65 | 36.75 | 24,635,762 | -0.42(-1.13%) |
Jun 02, 2016 | 37.26 | 37.32 | 36.81 | 37.17 | 33,953,044 | -0.21(-0.56%) |