Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.55 | 40.81 | 40.13 | 40.34 | 6,869,104 | -0.33(-0.81%) |
Aug 30, 2016 | 40.54 | 40.73 | 40.17 | 40.67 | 5,552,702 | +0.12(+0.31%) |
Aug 29, 2016 | 40.32 | 40.77 | 40.27 | 40.54 | 4,883,752 | +0.26(+0.63%) |
Aug 26, 2016 | 40.13 | 40.52 | 39.84 | 40.29 | 5,577,087 | +0.19(+0.47%) |
Aug 25, 2016 | 40.48 | 40.68 | 39.76 | 40.10 | 8,114,164 | -0.50(-1.22%) |
Aug 24, 2016 | 40.32 | 40.77 | 40.06 | 40.59 | 7,804,699 | +0.36(+0.89%) |
Aug 23, 2016 | 39.73 | 40.34 | 39.55 | 40.24 | 5,974,277 | +0.57(+1.43%) |
Aug 22, 2016 | 39.77 | 39.77 | 39.25 | 39.67 | 7,115,458 | -0.28(-0.71%) |
Aug 19, 2016 | 39.84 | 40.22 | 39.61 | 39.95 | 5,456,357 | -0.17(-0.44%) |
Aug 18, 2016 | 40.16 | 40.23 | 39.73 | 40.13 | 6,992,803 | -0.08(-0.20%) |
Aug 17, 2016 | 39.67 | 40.30 | 39.62 | 40.21 | 7,962,626 | +0.49(+1.23%) |
Aug 16, 2016 | 39.70 | 39.97 | 39.51 | 39.72 | 5,925,250 | -0.01(-0.04%) |
Aug 15, 2016 | 39.63 | 39.87 | 39.26 | 39.73 | 6,781,782 | +0.14(+0.35%) |
Aug 12, 2016 | 39.65 | 39.74 | 39.19 | 39.60 | 6,650,712 | -0.01(-0.04%) |
Aug 11, 2016 | 38.63 | 39.96 | 38.59 | 39.61 | 10,718,653 | +1.04(+2.70%) |
Aug 10, 2016 | 38.33 | 39.36 | 38.28 | 38.57 | 9,768,243 | +0.31(+0.82%) |
Aug 09, 2016 | 39.01 | 39.13 | 37.96 | 38.26 | 9,403,861 | -0.80(-2.05%) |
Aug 08, 2016 | 38.92 | 39.36 | 38.85 | 39.06 | 9,190,947 | +0.50(+1.29%) |
Aug 05, 2016 | 38.39 | 39.04 | 38.23 | 38.56 | 11,114,108 | +0.12(+0.32%) |
Aug 04, 2016 | 39.07 | 39.39 | 38.26 | 38.44 | 12,265,548 | -0.99(-2.52%) |
Aug 03, 2016 | 37.60 | 39.56 | 37.48 | 39.43 | 15,764,218 | +1.70(+4.51%) |
Aug 02, 2016 | 37.58 | 38.08 | 37.30 | 37.73 | 9,659,428 | +0.52(+1.39%) |
Aug 01, 2016 | 37.57 | 37.93 | 37.04 | 37.21 | 9,569,830 | -0.47(-1.24%) |
Jul 29, 2016 | 37.24 | 37.72 | 36.87 | 37.68 | 7,098,778 | +0.30(+0.79%) |
Jul 28, 2016 | 37.76 | 37.90 | 36.51 | 37.38 | 8,058,877 | -0.25(-0.65%) |
Jul 27, 2016 | 37.98 | 38.68 | 37.22 | 37.63 | 12,694,394 | -0.33(-0.87%) |
Jul 26, 2016 | 36.45 | 38.04 | 36.00 | 37.96 | 17,716,672 | +1.72(+4.73%) |
Jul 25, 2016 | 35.94 | 36.25 | 35.50 | 36.25 | 10,626,358 | +0.30(+0.82%) |
Jul 22, 2016 | 36.08 | 36.24 | 35.55 | 35.95 | 8,534,742 | -0.14(-0.38%) |
Jul 21, 2016 | 36.69 | 36.75 | 36.04 | 36.09 | 6,320,260 | -0.51(-1.40%) |
Jul 20, 2016 | 36.80 | 36.87 | 36.40 | 36.60 | 6,255,932 | -0.05(-0.14%) |
Jul 19, 2016 | 36.43 | 36.79 | 36.22 | 36.65 | 6,771,279 | +0.30(+0.83%) |
Jul 18, 2016 | 35.93 | 36.68 | 35.60 | 36.35 | 7,045,803 | +0.35(+0.98%) |
Jul 15, 2016 | 36.49 | 36.65 | 35.91 | 35.99 | 7,950,004 | -0.33(-0.91%) |
Jul 14, 2016 | 36.01 | 36.37 | 35.62 | 36.33 | 8,287,636 | +0.62(+1.74%) |
Jul 13, 2016 | 35.53 | 35.81 | 34.76 | 35.71 | 11,315,936 | +0.21(+0.59%) |
Jul 12, 2016 | 35.30 | 35.55 | 35.00 | 35.50 | 10,922,486 | +0.55(+1.57%) |
Jul 11, 2016 | 34.69 | 35.05 | 34.39 | 34.95 | 8,571,701 | +0.55(+1.59%) |
Jul 08, 2016 | 34.32 | 34.90 | 34.05 | 34.40 | 13,283,144 | +0.35(+1.04%) |
Jul 07, 2016 | 35.28 | 36.11 | 34.00 | 34.05 | 14,487,885 | -1.02(-2.92%) |
Jul 06, 2016 | 35.73 | 35.85 | 34.15 | 35.07 | 15,395,527 | -0.85(-2.37%) |
Jul 05, 2016 | 37.06 | 37.10 | 35.55 | 35.92 | 11,012,182 | -1.15(-3.09%) |
Jul 01, 2016 | 36.61 | 37.07 | 37.07 | 37.07 | 8,180,795 | +0.31(+0.84%) |
Jun 30, 2016 | 37.34 | 37.44 | 35.97 | 36.76 | 14,447,367 | -0.66(-1.77%) |
Jun 29, 2016 | 37.53 | 37.95 | 37.13 | 37.42 | 10,420,083 | +0.06(+0.17%) |
Jun 28, 2016 | 37.51 | 37.51 | 36.42 | 37.36 | 10,695,549 | +0.50(+1.37%) |
Jun 27, 2016 | 37.53 | 37.60 | 36.58 | 36.85 | 8,765,798 | -1.03(-2.72%) |
Jun 24, 2016 | 37.41 | 38.37 | 37.20 | 37.88 | 11,175,945 | -0.83(-2.14%) |
Jun 23, 2016 | 38.49 | 38.87 | 38.43 | 38.71 | 7,728,883 | +0.65(+1.70%) |
Jun 22, 2016 | 37.87 | 38.34 | 37.64 | 38.06 | 7,355,619 | +0.24(+0.65%) |
Jun 21, 2016 | 37.26 | 37.97 | 36.95 | 37.82 | 6,672,995 | +0.57(+1.53%) |
Jun 20, 2016 | 37.65 | 37.94 | 37.18 | 37.25 | 6,271,352 | -0.02(-0.06%) |
Jun 17, 2016 | 37.41 | 37.95 | 37.02 | 37.27 | 9,853,785 | -0.06(-0.15%) |
Jun 16, 2016 | 36.79 | 37.44 | 36.54 | 37.33 | 7,918,884 | +0.36(+0.97%) |
Jun 15, 2016 | 36.36 | 37.32 | 36.14 | 36.97 | 11,366,132 | +0.36(+0.98%) |
Jun 14, 2016 | 36.76 | 37.41 | 36.06 | 36.61 | 10,311,359 | -0.17(-0.45%) |
Jun 13, 2016 | 38.29 | 38.38 | 36.68 | 36.77 | 12,268,925 | -1.74(-4.51%) |
Jun 10, 2016 | 38.57 | 38.89 | 38.29 | 38.51 | 6,484,549 | -0.27(-0.71%) |
Jun 09, 2016 | 39.02 | 39.09 | 38.47 | 38.78 | 8,730,271 | -0.42(-1.07%) |
Jun 08, 2016 | 40.36 | 40.39 | 39.11 | 39.20 | 8,708,452 | -0.90(-2.25%) |
Jun 07, 2016 | 39.72 | 40.47 | 39.58 | 40.10 | 7,718,846 | +0.52(+1.31%) |
Jun 06, 2016 | 39.78 | 39.85 | 38.90 | 39.58 | 7,290,764 | -0.17(-0.42%) |
Jun 03, 2016 | 40.04 | 40.18 | 39.19 | 39.75 | 6,301,224 | -0.41(-1.02%) |
Jun 02, 2016 | 40.15 | 40.89 | 40.11 | 40.16 | 7,658,057 | -0.02(-0.05%) |