Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.24 | 41.33 | 40.68 | 40.79 | 3,680,672 | -0.61(-1.47%) |
Aug 30, 2016 | 41.51 | 41.52 | 41.18 | 41.40 | 2,791,571 | +0.05(+0.12%) |
Aug 29, 2016 | 40.96 | 41.50 | 40.65 | 41.35 | 3,361,847 | +0.46(+1.13%) |
Aug 26, 2016 | 41.26 | 41.39 | 40.53 | 40.89 | 4,179,845 | -0.35(-0.85%) |
Aug 25, 2016 | 40.78 | 41.63 | 40.72 | 41.24 | 4,455,412 | +0.32(+0.79%) |
Aug 24, 2016 | 42.42 | 42.57 | 40.76 | 40.91 | 7,072,071 | -1.51(-3.56%) |
Aug 23, 2016 | 42.85 | 43.06 | 42.40 | 42.42 | 4,143,835 | -0.29(-0.68%) |
Aug 22, 2016 | 42.41 | 42.76 | 42.18 | 42.72 | 4,104,965 | +0.30(+0.71%) |
Aug 19, 2016 | 42.02 | 42.55 | 41.67 | 42.41 | 6,130,083 | +0.07(+0.17%) |
Aug 18, 2016 | 42.63 | 42.80 | 42.28 | 42.34 | 4,122,247 | -0.30(-0.70%) |
Aug 17, 2016 | 42.68 | 42.77 | 42.28 | 42.64 | 2,651,463 | +0.11(+0.25%) |
Aug 16, 2016 | 42.66 | 42.72 | 42.29 | 42.54 | 2,388,651 | -0.16(-0.38%) |
Aug 15, 2016 | 42.40 | 42.93 | 42.37 | 42.70 | 3,598,298 | +0.62(+1.47%) |
Aug 12, 2016 | 42.26 | 42.38 | 41.94 | 42.08 | 2,870,072 | -0.23(-0.54%) |
Aug 11, 2016 | 42.13 | 42.70 | 42.02 | 42.31 | 3,703,708 | +0.29(+0.70%) |
Aug 10, 2016 | 42.24 | 42.55 | 41.71 | 42.02 | 4,021,406 | -0.10(-0.23%) |
Aug 09, 2016 | 41.43 | 42.13 | 41.14 | 42.11 | 6,881,750 | +0.71(+1.73%) |
Aug 08, 2016 | 40.81 | 41.42 | 40.72 | 41.40 | 5,761,433 | +0.89(+2.19%) |
Aug 05, 2016 | 40.94 | 41.16 | 40.42 | 40.51 | 3,937,307 | -0.26(-0.64%) |
Aug 04, 2016 | 40.81 | 41.41 | 40.46 | 40.77 | 4,035,185 | +0.18(+0.44%) |
Aug 03, 2016 | 40.21 | 40.69 | 39.88 | 40.59 | 2,830,151 | +0.15(+0.38%) |
Aug 02, 2016 | 40.78 | 40.81 | 40.22 | 40.44 | 3,730,964 | -0.37(-0.92%) |
Aug 01, 2016 | 41.04 | 41.22 | 40.34 | 40.81 | 3,666,755 | -0.33(-0.81%) |
Jul 29, 2016 | 40.33 | 41.62 | 40.19 | 41.15 | 6,067,998 | -0.10(-0.24%) |
Jul 28, 2016 | 40.63 | 41.40 | 40.51 | 41.24 | 4,390,018 | +0.47(+1.16%) |
Jul 27, 2016 | 40.90 | 41.27 | 40.15 | 40.77 | 5,732,268 | -0.35(-0.85%) |
Jul 26, 2016 | 40.03 | 41.35 | 40.03 | 41.12 | 12,729,178 | +2.29(+5.90%) |
Jul 25, 2016 | 38.65 | 39.40 | 38.65 | 38.83 | 7,440,622 | +0.39(+1.01%) |
Jul 22, 2016 | 37.95 | 38.56 | 37.92 | 38.44 | 5,471,466 | +0.50(+1.31%) |
Jul 21, 2016 | 38.15 | 38.43 | 37.75 | 37.95 | 2,439,752 | -0.20(-0.53%) |
Jul 20, 2016 | 37.71 | 38.17 | 37.57 | 38.15 | 3,369,516 | +0.50(+1.34%) |
Jul 19, 2016 | 37.82 | 37.91 | 37.33 | 37.65 | 4,431,658 | -0.49(-1.28%) |
Jul 18, 2016 | 37.86 | 38.26 | 37.27 | 38.13 | 5,365,208 | +0.62(+1.65%) |
Jul 15, 2016 | 37.41 | 37.86 | 37.22 | 37.52 | 3,123,174 | +0.14(+0.37%) |
Jul 14, 2016 | 37.44 | 37.48 | 36.97 | 37.38 | 3,501,387 | +0.15(+0.39%) |
Jul 13, 2016 | 37.74 | 37.75 | 36.87 | 37.23 | 4,680,132 | -0.57(-1.50%) |
Jul 12, 2016 | 37.71 | 38.02 | 37.53 | 37.80 | 6,667,925 | +0.50(+1.33%) |
Jul 11, 2016 | 36.56 | 37.80 | 36.35 | 37.30 | 8,133,434 | +1.45(+4.06%) |
Jul 08, 2016 | 35.70 | 36.05 | 35.39 | 35.85 | 3,643,121 | +0.46(+1.31%) |
Jul 07, 2016 | 35.48 | 35.91 | 35.07 | 35.39 | 3,071,603 | -0.03(-0.09%) |
Jul 06, 2016 | 34.54 | 35.45 | 34.36 | 35.42 | 4,698,517 | +0.65(+1.87%) |
Jul 05, 2016 | 35.26 | 35.26 | 34.58 | 34.77 | 3,640,678 | -0.74(-2.08%) |
Jul 01, 2016 | 35.42 | 35.51 | 35.51 | 35.51 | 3,101,359 | +0.18(+0.51%) |
Jun 30, 2016 | 35.70 | 35.70 | 34.58 | 35.33 | 4,816,981 | -0.11(-0.32%) |
Jun 29, 2016 | 35.00 | 35.66 | 34.74 | 35.44 | 4,585,823 | +0.93(+2.68%) |
Jun 28, 2016 | 34.67 | 34.88 | 34.14 | 34.52 | 4,570,166 | +0.54(+1.60%) |
Jun 27, 2016 | 34.80 | 34.84 | 33.67 | 33.97 | 6,393,658 | -1.21(-3.44%) |
Jun 24, 2016 | 35.97 | 36.42 | 35.09 | 35.18 | 6,510,208 | -2.32(-6.17%) |
Jun 23, 2016 | 36.94 | 37.51 | 36.92 | 37.50 | 4,878,973 | +1.00(+2.74%) |
Jun 22, 2016 | 36.88 | 37.02 | 36.38 | 36.50 | 4,127,675 | -0.21(-0.58%) |
Jun 21, 2016 | 36.09 | 36.80 | 35.65 | 36.71 | 4,525,050 | +0.71(+1.99%) |
Jun 20, 2016 | 37.95 | 38.15 | 35.92 | 36.00 | 8,086,899 | -1.57(-4.17%) |
Jun 17, 2016 | 37.36 | 37.75 | 37.24 | 37.56 | 4,240,354 | +0.38(+1.03%) |
Jun 16, 2016 | 37.20 | 37.32 | 36.83 | 37.18 | 4,183,959 | -0.38(-1.02%) |
Jun 15, 2016 | 37.57 | 38.04 | 37.36 | 37.56 | 4,230,509 | +0.05(+0.13%) |
Jun 14, 2016 | 36.62 | 37.55 | 36.40 | 37.52 | 5,413,603 | +0.71(+1.93%) |
Jun 13, 2016 | 36.79 | 37.43 | 36.72 | 36.80 | 4,304,760 | -0.19(-0.52%) |
Jun 10, 2016 | 37.21 | 37.35 | 36.88 | 37.00 | 4,785,269 | -0.82(-2.16%) |
Jun 09, 2016 | 37.92 | 38.18 | 37.64 | 37.81 | 2,747,467 | -0.26(-0.69%) |
Jun 08, 2016 | 38.13 | 38.55 | 37.72 | 38.08 | 4,249,215 | +0.18(+0.46%) |
Jun 07, 2016 | 37.24 | 38.18 | 37.20 | 37.90 | 5,298,859 | +0.62(+1.65%) |
Jun 06, 2016 | 37.04 | 37.40 | 36.68 | 37.28 | 4,786,833 | -0.11(-0.30%) |
Jun 03, 2016 | 37.37 | 37.57 | 36.71 | 37.40 | 5,067,994 | -0.02(-0.04%) |
Jun 02, 2016 | 36.95 | 37.55 | 36.90 | 37.41 | 4,457,826 | +0.33(+0.88%) |