Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.87 | 40.02 | 39.72 | 39.94 | 1,793,442 | +0.10(+0.24%) |
Aug 30, 2016 | 40.21 | 40.44 | 39.80 | 39.84 | 1,206,124 | -0.38(-0.94%) |
Aug 29, 2016 | 40.01 | 40.34 | 40.01 | 40.22 | 1,822,624 | +0.30(+0.75%) |
Aug 26, 2016 | 40.80 | 41.01 | 39.89 | 39.92 | 1,729,546 | -0.84(-2.06%) |
Aug 25, 2016 | 40.72 | 40.88 | 40.66 | 40.76 | 1,152,731 | +0.10(+0.24%) |
Aug 24, 2016 | 40.64 | 40.80 | 40.36 | 40.67 | 1,919,318 | -0.08(-0.20%) |
Aug 23, 2016 | 41.01 | 41.28 | 40.75 | 40.75 | 1,015,775 | -0.19(-0.45%) |
Aug 22, 2016 | 40.97 | 41.14 | 40.88 | 40.93 | 1,588,781 | +0.06(+0.16%) |
Aug 19, 2016 | 41.41 | 41.43 | 40.62 | 40.87 | 1,697,067 | -0.63(-1.52%) |
Aug 18, 2016 | 40.98 | 41.50 | 40.94 | 41.50 | 1,828,222 | +0.52(+1.26%) |
Aug 17, 2016 | 40.20 | 41.09 | 39.88 | 40.98 | 2,480,709 | +0.72(+1.79%) |
Aug 16, 2016 | 40.63 | 40.66 | 40.25 | 40.26 | 2,136,359 | -0.48(-1.17%) |
Aug 15, 2016 | 41.22 | 41.39 | 40.72 | 40.74 | 1,209,503 | -0.52(-1.25%) |
Aug 12, 2016 | 41.40 | 41.61 | 41.24 | 41.26 | 1,435,722 | +0.02(+0.06%) |
Aug 11, 2016 | 41.23 | 41.35 | 41.23 | 41.23 | 1,082,899 | +0.00(+0.00%) |
Aug 10, 2016 | 41.27 | 41.39 | 41.11 | 41.23 | 1,206,592 | +0.06(+0.16%) |
Aug 09, 2016 | 41.10 | 41.41 | 40.99 | 41.17 | 1,129,156 | +0.00(+0.00%) |
Aug 08, 2016 | 41.30 | 41.63 | 41.11 | 41.17 | 1,583,423 | -0.05(-0.12%) |
Aug 05, 2016 | 42.01 | 42.23 | 41.11 | 41.22 | 2,718,099 | -0.68(-1.62%) |
Aug 04, 2016 | 41.79 | 42.18 | 41.72 | 41.90 | 1,824,089 | +0.15(+0.37%) |
Aug 03, 2016 | 42.09 | 42.13 | 41.52 | 41.74 | 2,192,019 | -0.42(-1.00%) |
Aug 02, 2016 | 42.00 | 42.36 | 41.94 | 42.16 | 1,262,451 | -0.28(-0.67%) |
Aug 01, 2016 | 42.37 | 42.50 | 42.22 | 42.45 | 1,850,632 | +0.06(+0.15%) |
Jul 29, 2016 | 42.16 | 42.56 | 42.09 | 42.38 | 1,493,236 | +0.23(+0.56%) |
Jul 28, 2016 | 41.85 | 42.19 | 41.73 | 42.15 | 1,143,478 | +0.31(+0.73%) |
Jul 27, 2016 | 42.07 | 42.23 | 41.43 | 41.84 | 1,901,747 | -0.36(-0.86%) |
Jul 26, 2016 | 42.71 | 42.71 | 41.98 | 42.20 | 1,480,617 | -0.39(-0.91%) |
Jul 25, 2016 | 42.70 | 42.78 | 42.36 | 42.59 | 957,528 | -0.14(-0.32%) |
Jul 22, 2016 | 42.22 | 42.81 | 42.22 | 42.73 | 2,118,415 | +0.51(+1.21%) |
Jul 21, 2016 | 42.06 | 42.25 | 41.76 | 42.22 | 2,705,617 | +0.02(+0.06%) |
Jul 20, 2016 | 42.30 | 42.32 | 42.02 | 42.19 | 1,023,828 | -0.11(-0.25%) |
Jul 19, 2016 | 42.57 | 42.57 | 42.13 | 42.30 | 1,255,906 | -0.14(-0.32%) |
Jul 18, 2016 | 42.45 | 42.62 | 42.39 | 42.44 | 1,235,040 | +0.00(+0.00%) |
Jul 15, 2016 | 42.30 | 42.52 | 42.25 | 42.44 | 1,488,237 | +0.22(+0.52%) |
Jul 14, 2016 | 42.48 | 42.59 | 40.93 | 42.22 | 1,564,036 | -0.52(-1.21%) |
Jul 13, 2016 | 42.62 | 42.76 | 42.45 | 42.74 | 1,436,364 | +0.34(+0.80%) |
Jul 12, 2016 | 42.44 | 42.71 | 42.28 | 42.40 | 2,319,172 | -0.39(-0.91%) |
Jul 11, 2016 | 42.78 | 42.91 | 42.33 | 42.78 | 2,078,867 | -0.17(-0.40%) |
Jul 08, 2016 | 42.36 | 42.98 | 42.55 | 42.95 | 2,205,876 | +0.40(+0.95%) |
Jul 07, 2016 | 43.34 | 43.34 | 42.40 | 42.55 | 3,270,652 | -0.91(-2.08%) |
Jul 06, 2016 | 43.45 | 43.57 | 42.91 | 43.46 | 2,957,983 | +0.01(+0.02%) |
Jul 05, 2016 | 43.44 | 43.71 | 43.32 | 43.45 | 4,072,375 | +0.01(+0.02%) |
Jul 01, 2016 | 43.46 | 43.44 | 43.44 | 43.44 | 1,878,680 | +0.14(+0.32%) |
Jun 30, 2016 | 42.54 | 43.31 | 42.40 | 43.30 | 2,958,164 | +0.87(+2.06%) |
Jun 29, 2016 | 42.24 | 42.58 | 42.12 | 42.43 | 2,187,516 | +0.18(+0.42%) |
Jun 28, 2016 | 42.50 | 42.50 | 41.87 | 42.25 | 2,319,995 | -0.02(-0.06%) |
Jun 27, 2016 | 41.81 | 42.52 | 41.62 | 42.28 | 2,421,331 | +0.42(+1.00%) |
Jun 24, 2016 | 41.81 | 42.28 | 41.10 | 41.86 | 2,643,536 | +0.23(+0.56%) |
Jun 23, 2016 | 41.43 | 41.62 | 41.26 | 41.62 | 1,281,380 | +0.19(+0.47%) |
Jun 22, 2016 | 41.56 | 41.60 | 41.32 | 41.43 | 1,303,211 | -0.09(-0.21%) |
Jun 21, 2016 | 41.43 | 41.70 | 41.21 | 41.52 | 1,242,788 | +0.02(+0.04%) |
Jun 20, 2016 | 41.54 | 41.67 | 41.05 | 41.50 | 2,271,976 | +0.06(+0.16%) |
Jun 17, 2016 | 41.23 | 41.47 | 40.95 | 41.44 | 1,963,929 | +0.06(+0.14%) |
Jun 16, 2016 | 41.15 | 41.51 | 41.11 | 41.38 | 1,379,948 | +0.23(+0.57%) |
Jun 15, 2016 | 41.51 | 41.51 | 40.91 | 41.14 | 1,755,293 | -0.32(-0.78%) |
Jun 14, 2016 | 40.85 | 41.54 | 40.77 | 41.47 | 2,715,826 | +0.44(+1.08%) |
Jun 13, 2016 | 41.18 | 41.32 | 40.99 | 41.02 | 1,658,068 | -0.16(-0.39%) |
Jun 10, 2016 | 41.01 | 41.23 | 40.85 | 41.18 | 2,114,914 | +0.06(+0.14%) |
Jun 09, 2016 | 40.17 | 41.17 | 40.17 | 41.13 | 2,426,601 | +0.98(+2.44%) |
Jun 08, 2016 | 40.00 | 40.17 | 39.83 | 40.15 | 1,001,067 | +0.16(+0.40%) |
Jun 07, 2016 | 39.97 | 40.34 | 39.88 | 39.99 | 2,193,448 | -0.05(-0.12%) |
Jun 06, 2016 | 39.98 | 40.23 | 39.82 | 40.04 | 2,388,229 | -0.03(-0.07%) |
Jun 03, 2016 | 39.73 | 40.27 | 39.66 | 40.07 | 2,419,425 | +0.72(+1.83%) |
Jun 02, 2016 | 39.47 | 39.58 | 39.02 | 39.34 | 3,007,970 | -0.26(-0.67%) |