Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.98 | 41.01 | 39.94 | 40.38 | 2,527,841 | -0.67(-1.63%) |
Aug 30, 2016 | 41.61 | 41.64 | 40.99 | 41.05 | 949,094 | -0.50(-1.20%) |
Aug 29, 2016 | 41.37 | 41.89 | 41.08 | 41.55 | 1,281,635 | +0.26(+0.62%) |
Aug 26, 2016 | 41.61 | 41.68 | 41.03 | 41.29 | 1,489,274 | -0.12(-0.28%) |
Aug 25, 2016 | 41.75 | 41.95 | 41.27 | 41.41 | 910,922 | -0.31(-0.75%) |
Aug 24, 2016 | 41.92 | 42.16 | 41.58 | 41.72 | 1,102,672 | -0.26(-0.61%) |
Aug 23, 2016 | 41.95 | 43.01 | 41.81 | 41.98 | 2,370,636 | +0.32(+0.78%) |
Aug 22, 2016 | 41.52 | 41.74 | 40.87 | 41.65 | 1,475,013 | +0.17(+0.42%) |
Aug 19, 2016 | 42.08 | 42.08 | 41.45 | 41.48 | 859,596 | -0.62(-1.47%) |
Aug 18, 2016 | 41.99 | 42.19 | 41.58 | 42.10 | 1,538,454 | -0.07(-0.18%) |
Aug 17, 2016 | 42.23 | 42.30 | 41.80 | 42.18 | 1,267,399 | +0.04(+0.10%) |
Aug 16, 2016 | 42.59 | 42.71 | 42.09 | 42.14 | 1,504,081 | -0.52(-1.22%) |
Aug 15, 2016 | 43.75 | 43.80 | 42.33 | 42.66 | 2,218,290 | -1.21(-2.76%) |
Aug 12, 2016 | 44.05 | 44.18 | 43.82 | 43.87 | 880,872 | -0.18(-0.41%) |
Aug 11, 2016 | 44.11 | 44.43 | 43.71 | 44.05 | 648,975 | +0.17(+0.40%) |
Aug 10, 2016 | 43.85 | 43.89 | 42.91 | 43.87 | 1,893,347 | +0.18(+0.42%) |
Aug 09, 2016 | 44.35 | 44.40 | 43.67 | 43.69 | 1,118,160 | -0.70(-1.59%) |
Aug 08, 2016 | 44.69 | 44.89 | 44.31 | 44.40 | 1,365,424 | -0.32(-0.72%) |
Aug 05, 2016 | 45.15 | 45.33 | 44.65 | 44.72 | 1,211,212 | -0.22(-0.50%) |
Aug 04, 2016 | 45.25 | 45.35 | 44.83 | 44.94 | 1,437,066 | -0.35(-0.77%) |
Aug 03, 2016 | 44.95 | 45.37 | 44.65 | 45.29 | 1,496,486 | +0.19(+0.42%) |
Aug 02, 2016 | 46.04 | 46.08 | 45.10 | 45.10 | 1,896,995 | -1.11(-2.40%) |
Aug 01, 2016 | 46.48 | 46.73 | 46.13 | 46.21 | 1,835,795 | -0.48(-1.03%) |
Jul 29, 2016 | 47.19 | 47.44 | 46.56 | 46.69 | 1,550,192 | -0.72(-1.52%) |
Jul 28, 2016 | 46.63 | 47.65 | 46.37 | 47.41 | 1,814,386 | +0.47(+1.01%) |
Jul 27, 2016 | 46.50 | 48.28 | 46.37 | 46.94 | 4,725,648 | -2.29(-4.66%) |
Jul 26, 2016 | 49.03 | 49.68 | 48.73 | 49.23 | 1,665,147 | +0.07(+0.13%) |
Jul 25, 2016 | 49.03 | 49.19 | 48.83 | 49.16 | 633,980 | -0.07(-0.13%) |
Jul 22, 2016 | 49.26 | 49.42 | 48.93 | 49.23 | 818,876 | +0.21(+0.42%) |
Jul 21, 2016 | 49.74 | 49.76 | 48.50 | 49.02 | 1,443,769 | -0.79(-1.58%) |
Jul 20, 2016 | 49.41 | 49.91 | 49.24 | 49.81 | 849,896 | +0.70(+1.42%) |
Jul 19, 2016 | 48.98 | 49.40 | 48.90 | 49.11 | 862,636 | +0.11(+0.22%) |
Jul 18, 2016 | 48.80 | 49.08 | 48.63 | 49.01 | 483,900 | +0.17(+0.36%) |
Jul 15, 2016 | 48.43 | 48.95 | 48.18 | 48.83 | 627,091 | +0.28(+0.58%) |
Jul 14, 2016 | 49.11 | 49.20 | 48.47 | 48.55 | 778,803 | -0.17(-0.36%) |
Jul 13, 2016 | 48.51 | 48.85 | 48.24 | 48.73 | 917,952 | +0.41(+0.86%) |
Jul 12, 2016 | 48.63 | 48.94 | 48.21 | 48.31 | 1,575,505 | +0.07(+0.14%) |
Jul 11, 2016 | 48.02 | 48.39 | 47.57 | 48.25 | 920,860 | +0.37(+0.78%) |
Jul 08, 2016 | 47.53 | 48.00 | 47.33 | 47.87 | 1,056,086 | +0.54(+1.14%) |
Jul 07, 2016 | 47.48 | 47.77 | 47.15 | 47.33 | 1,044,657 | +0.02(+0.05%) |
Jul 06, 2016 | 46.89 | 47.63 | 46.83 | 47.31 | 1,542,036 | +0.44(+0.94%) |
Jul 05, 2016 | 47.54 | 47.54 | 46.47 | 46.87 | 990,924 | -0.77(-1.62%) |
Jul 01, 2016 | 47.89 | 47.64 | 47.64 | 47.64 | 1,142,320 | -0.34(-0.71%) |
Jun 30, 2016 | 48.68 | 48.73 | 47.61 | 47.98 | 1,255,707 | -0.39(-0.80%) |
Jun 29, 2016 | 47.10 | 48.37 | 47.10 | 48.37 | 1,123,552 | +1.46(+3.11%) |
Jun 28, 2016 | 46.75 | 46.97 | 45.89 | 46.91 | 1,041,437 | +0.90(+1.96%) |
Jun 27, 2016 | 46.98 | 47.28 | 45.69 | 46.01 | 1,945,879 | -1.66(-3.49%) |
Jun 24, 2016 | 47.02 | 48.51 | 47.02 | 47.67 | 1,885,906 | -0.70(-1.45%) |
Jun 23, 2016 | 48.02 | 48.57 | 47.95 | 48.38 | 900,302 | +0.49(+1.02%) |
Jun 22, 2016 | 46.77 | 47.94 | 46.74 | 47.89 | 1,250,237 | +1.18(+2.52%) |
Jun 21, 2016 | 47.30 | 47.38 | 46.66 | 46.71 | 439,933 | -0.51(-1.09%) |
Jun 20, 2016 | 46.68 | 47.48 | 46.68 | 47.23 | 931,419 | +0.99(+2.13%) |
Jun 17, 2016 | 46.62 | 46.67 | 46.14 | 46.24 | 1,058,510 | -0.57(-1.22%) |
Jun 16, 2016 | 46.66 | 46.85 | 46.14 | 46.81 | 1,192,664 | -0.48(-1.02%) |
Jun 15, 2016 | 47.19 | 47.83 | 47.19 | 47.29 | 965,157 | -0.05(-0.10%) |
Jun 14, 2016 | 47.41 | 47.65 | 47.11 | 47.34 | 511,372 | -0.29(-0.61%) |
Jun 13, 2016 | 47.54 | 47.94 | 47.31 | 47.63 | 689,370 | -0.22(-0.45%) |
Jun 10, 2016 | 48.01 | 48.04 | 47.48 | 47.85 | 576,296 | -0.52(-1.08%) |
Jun 09, 2016 | 48.30 | 48.62 | 48.15 | 48.37 | 1,121,280 | -0.02(-0.05%) |
Jun 08, 2016 | 48.55 | 48.78 | 48.30 | 48.39 | 898,874 | +0.17(+0.34%) |
Jun 07, 2016 | 47.85 | 48.47 | 47.85 | 48.23 | 1,107,863 | +0.60(+1.25%) |
Jun 06, 2016 | 47.71 | 47.91 | 47.33 | 47.63 | 978,765 | -0.14(-0.29%) |
Jun 03, 2016 | 47.86 | 48.22 | 47.33 | 47.77 | 629,854 | -0.31(-0.65%) |
Jun 02, 2016 | 47.62 | 48.10 | 47.62 | 48.09 | 738,029 | +0.46(+0.96%) |