Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.14 | 43.30 | 42.80 | 43.11 | 4,237,437 | -0.02(-0.06%) |
Aug 30, 2016 | 43.13 | 43.21 | 42.70 | 43.13 | 2,689,557 | -0.02(-0.04%) |
Aug 29, 2016 | 42.78 | 43.43 | 42.78 | 43.15 | 4,682,818 | +0.49(+1.14%) |
Aug 26, 2016 | 43.40 | 43.56 | 42.28 | 42.66 | 3,641,470 | -0.61(-1.41%) |
Aug 25, 2016 | 43.16 | 43.56 | 43.11 | 43.27 | 2,390,103 | +0.10(+0.23%) |
Aug 24, 2016 | 43.69 | 43.84 | 43.15 | 43.17 | 2,145,717 | -0.51(-1.17%) |
Aug 23, 2016 | 43.71 | 44.00 | 43.65 | 43.68 | 1,453,793 | +0.18(+0.41%) |
Aug 22, 2016 | 43.35 | 43.71 | 43.23 | 43.50 | 2,334,577 | +0.23(+0.53%) |
Aug 19, 2016 | 43.33 | 43.36 | 43.01 | 43.28 | 2,612,222 | -0.08(-0.19%) |
Aug 18, 2016 | 42.76 | 43.47 | 41.61 | 43.36 | 3,957,135 | -0.14(-0.32%) |
Aug 17, 2016 | 43.67 | 43.81 | 43.23 | 43.49 | 3,127,508 | -0.24(-0.54%) |
Aug 16, 2016 | 43.81 | 43.92 | 43.55 | 43.73 | 2,416,015 | -0.24(-0.54%) |
Aug 15, 2016 | 44.13 | 44.27 | 43.88 | 43.97 | 2,218,686 | -0.15(-0.33%) |
Aug 12, 2016 | 43.84 | 44.36 | 43.78 | 44.11 | 2,198,307 | +0.26(+0.59%) |
Aug 11, 2016 | 44.14 | 44.21 | 43.61 | 43.85 | 2,871,116 | -0.30(-0.68%) |
Aug 10, 2016 | 44.14 | 44.32 | 44.01 | 44.15 | 2,453,455 | +0.13(+0.29%) |
Aug 09, 2016 | 43.62 | 44.07 | 43.50 | 44.02 | 2,406,270 | +0.40(+0.91%) |
Aug 08, 2016 | 43.70 | 43.89 | 43.49 | 43.62 | 2,915,993 | -0.30(-0.68%) |
Aug 05, 2016 | 43.86 | 44.07 | 43.56 | 43.93 | 2,446,812 | +0.10(+0.22%) |
Aug 04, 2016 | 43.97 | 44.03 | 43.67 | 43.83 | 2,654,515 | -0.05(-0.11%) |
Aug 03, 2016 | 44.08 | 44.11 | 43.63 | 43.88 | 2,611,725 | -0.11(-0.26%) |
Aug 02, 2016 | 44.03 | 44.33 | 43.80 | 43.99 | 3,839,813 | -0.33(-0.75%) |
Aug 01, 2016 | 44.32 | 44.53 | 44.05 | 44.32 | 2,859,935 | +0.10(+0.22%) |
Jul 29, 2016 | 43.45 | 44.29 | 43.45 | 44.23 | 4,855,472 | +0.70(+1.60%) |
Jul 28, 2016 | 42.59 | 43.74 | 42.52 | 43.53 | 2,920,277 | +0.90(+2.11%) |
Jul 27, 2016 | 43.08 | 43.24 | 42.34 | 42.63 | 4,731,213 | -0.55(-1.28%) |
Jul 26, 2016 | 43.13 | 43.30 | 42.97 | 43.18 | 3,684,270 | +0.17(+0.40%) |
Jul 25, 2016 | 42.76 | 43.06 | 42.74 | 43.01 | 3,907,388 | +0.34(+0.80%) |
Jul 22, 2016 | 41.98 | 42.75 | 41.98 | 42.67 | 4,100,889 | +0.64(+1.53%) |
Jul 21, 2016 | 41.62 | 42.03 | 41.58 | 42.03 | 3,617,160 | +0.15(+0.35%) |
Jul 20, 2016 | 42.15 | 42.18 | 41.44 | 41.88 | 4,157,454 | -0.09(-0.21%) |
Jul 19, 2016 | 41.90 | 42.05 | 41.42 | 41.97 | 4,186,154 | +0.07(+0.17%) |
Jul 18, 2016 | 41.66 | 41.93 | 41.50 | 41.90 | 4,379,301 | +0.24(+0.56%) |
Jul 15, 2016 | 41.45 | 41.67 | 41.05 | 41.66 | 4,846,702 | +0.30(+0.73%) |
Jul 14, 2016 | 41.28 | 41.41 | 40.95 | 41.36 | 4,333,336 | +0.25(+0.61%) |
Jul 13, 2016 | 40.78 | 41.12 | 40.58 | 41.11 | 3,066,885 | +0.45(+1.12%) |
Jul 12, 2016 | 40.44 | 40.65 | 40.23 | 40.65 | 5,423,958 | +0.15(+0.36%) |
Jul 11, 2016 | 40.24 | 40.62 | 40.00 | 40.51 | 2,365,070 | +0.29(+0.73%) |
Jul 08, 2016 | 40.08 | 39.57 | 39.79 | 40.22 | 3,526,585 | +0.65(+1.64%) |
Jul 07, 2016 | 40.00 | 40.06 | 39.33 | 39.57 | 2,722,176 | -0.50(-1.26%) |
Jul 06, 2016 | 40.09 | 40.27 | 39.69 | 40.07 | 3,782,074 | -0.14(-0.34%) |
Jul 05, 2016 | 39.56 | 40.33 | 39.40 | 40.21 | 4,374,278 | +0.65(+1.64%) |
Jul 01, 2016 | 39.66 | 39.56 | 39.56 | 39.56 | 3,332,947 | -0.24(-0.61%) |
Jun 30, 2016 | 39.85 | 39.88 | 39.14 | 39.80 | 5,964,642 | -0.06(-0.14%) |
Jun 29, 2016 | 39.14 | 40.03 | 39.14 | 39.86 | 5,306,758 | +0.93(+2.40%) |
Jun 28, 2016 | 38.52 | 38.93 | 38.17 | 38.93 | 8,386,456 | +0.84(+2.22%) |
Jun 27, 2016 | 38.87 | 38.91 | 37.95 | 38.08 | 10,931,022 | -0.99(-2.53%) |
Jun 24, 2016 | 39.32 | 39.77 | 38.49 | 39.07 | 9,713,473 | -1.58(-3.89%) |
Jun 23, 2016 | 40.87 | 41.04 | 40.48 | 40.65 | 4,703,387 | +0.05(+0.12%) |
Jun 22, 2016 | 40.67 | 40.74 | 40.48 | 40.61 | 3,647,490 | +0.05(+0.12%) |
Jun 21, 2016 | 40.33 | 40.95 | 40.33 | 40.56 | 4,620,246 | +0.06(+0.16%) |
Jun 20, 2016 | 40.80 | 41.18 | 40.49 | 40.49 | 4,014,586 | +0.02(+0.06%) |
Jun 17, 2016 | 40.94 | 40.94 | 40.28 | 40.47 | 4,827,006 | -0.38(-0.93%) |
Jun 16, 2016 | 40.31 | 40.88 | 40.06 | 40.85 | 3,743,866 | +0.37(+0.90%) |
Jun 15, 2016 | 40.06 | 40.69 | 40.06 | 40.48 | 4,026,263 | +0.43(+1.07%) |
Jun 14, 2016 | 40.52 | 40.56 | 39.98 | 40.05 | 4,691,363 | -0.51(-1.26%) |
Jun 13, 2016 | 40.58 | 40.91 | 40.38 | 40.56 | 3,635,804 | +0.05(+0.12%) |
Jun 10, 2016 | 40.22 | 40.71 | 40.10 | 40.52 | 3,789,528 | +0.04(+0.10%) |
Jun 09, 2016 | 39.70 | 40.51 | 39.66 | 40.48 | 4,059,963 | +0.75(+1.90%) |
Jun 08, 2016 | 39.41 | 39.78 | 39.41 | 39.72 | 3,661,564 | +0.28(+0.71%) |
Jun 07, 2016 | 38.91 | 39.51 | 38.88 | 39.44 | 3,414,918 | +0.56(+1.43%) |
Jun 06, 2016 | 39.03 | 39.15 | 38.53 | 38.88 | 3,249,592 | -0.11(-0.29%) |
Jun 03, 2016 | 38.84 | 39.23 | 38.75 | 39.00 | 3,438,029 | +0.36(+0.94%) |
Jun 02, 2016 | 38.27 | 38.63 | 38.09 | 38.63 | 2,199,841 | +0.18(+0.46%) |