Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.59 | 42.87 | 42.21 | 42.75 | 2,037,281 | +0.05(+0.11%) |
Aug 30, 2016 | 42.36 | 43.35 | 42.36 | 42.70 | 1,173,040 | +0.16(+0.38%) |
Aug 29, 2016 | 42.03 | 42.85 | 41.85 | 42.54 | 1,287,282 | +0.44(+1.04%) |
Aug 26, 2016 | 41.91 | 42.48 | 41.83 | 42.10 | 1,155,103 | +0.20(+0.48%) |
Aug 25, 2016 | 41.54 | 42.12 | 41.38 | 41.90 | 1,706,196 | +0.20(+0.49%) |
Aug 24, 2016 | 41.61 | 42.03 | 41.07 | 41.70 | 853,541 | -0.37(-0.89%) |
Aug 23, 2016 | 41.63 | 42.23 | 41.45 | 42.07 | 3,101,223 | +0.52(+1.25%) |
Aug 22, 2016 | 42.09 | 42.18 | 41.40 | 41.55 | 1,334,457 | -0.53(-1.27%) |
Aug 19, 2016 | 42.92 | 42.92 | 41.91 | 42.09 | 1,475,734 | -1.01(-2.33%) |
Aug 18, 2016 | 43.14 | 43.38 | 42.90 | 43.09 | 1,079,076 | -0.20(-0.47%) |
Aug 17, 2016 | 43.50 | 43.55 | 43.24 | 43.29 | 1,273,526 | -0.11(-0.26%) |
Aug 16, 2016 | 43.43 | 43.73 | 43.18 | 43.41 | 1,236,510 | -0.09(-0.20%) |
Aug 15, 2016 | 42.92 | 43.58 | 42.85 | 43.50 | 1,798,646 | +0.77(+1.80%) |
Aug 12, 2016 | 42.15 | 42.86 | 41.99 | 42.73 | 1,588,751 | +0.13(+0.30%) |
Aug 11, 2016 | 41.12 | 42.73 | 41.10 | 42.60 | 2,458,356 | +1.70(+4.16%) |
Aug 10, 2016 | 40.91 | 41.18 | 40.61 | 40.89 | 1,458,731 | -0.01(-0.02%) |
Aug 09, 2016 | 39.50 | 40.96 | 39.25 | 40.90 | 1,329,810 | +0.33(+0.82%) |
Aug 08, 2016 | 41.04 | 41.23 | 40.48 | 40.57 | 2,611,065 | -0.43(-1.05%) |
Aug 05, 2016 | 40.74 | 41.32 | 40.74 | 41.00 | 3,288,870 | +0.45(+1.10%) |
Aug 04, 2016 | 40.20 | 40.62 | 40.11 | 40.55 | 3,758,813 | +0.61(+1.52%) |
Aug 03, 2016 | 38.50 | 40.11 | 38.38 | 39.95 | 5,810,617 | +1.44(+3.75%) |
Aug 02, 2016 | 38.50 | 38.92 | 38.24 | 38.50 | 4,030,845 | -0.24(-0.63%) |
Aug 01, 2016 | 39.00 | 39.32 | 38.58 | 38.75 | 3,677,624 | -0.33(-0.85%) |
Jul 29, 2016 | 39.28 | 39.56 | 38.92 | 39.08 | 5,531,968 | -0.36(-0.90%) |
Jul 28, 2016 | 39.51 | 39.79 | 39.19 | 39.43 | 3,606,154 | -0.22(-0.55%) |
Jul 27, 2016 | 39.78 | 40.12 | 39.49 | 39.65 | 2,009,186 | -0.29(-0.73%) |
Jul 26, 2016 | 39.36 | 40.06 | 39.13 | 39.95 | 1,938,635 | +0.24(+0.61%) |
Jul 25, 2016 | 39.90 | 40.08 | 38.79 | 39.70 | 3,756,382 | -0.34(-0.85%) |
Jul 22, 2016 | 40.53 | 40.76 | 39.95 | 40.04 | 3,023,314 | -0.68(-1.67%) |
Jul 21, 2016 | 40.85 | 41.03 | 40.52 | 40.72 | 3,746,866 | -0.08(-0.20%) |
Jul 20, 2016 | 42.02 | 42.09 | 40.54 | 40.80 | 4,134,951 | -0.98(-2.35%) |
Jul 19, 2016 | 41.37 | 41.79 | 40.89 | 41.79 | 2,411,438 | +0.21(+0.51%) |
Jul 18, 2016 | 41.15 | 41.81 | 40.94 | 41.57 | 1,921,518 | +0.05(+0.12%) |
Jul 15, 2016 | 41.97 | 42.08 | 41.02 | 41.53 | 4,552,084 | -0.28(-0.66%) |
Jul 14, 2016 | 40.80 | 41.94 | 40.49 | 41.80 | 4,295,212 | +0.77(+1.88%) |
Jul 13, 2016 | 40.99 | 41.42 | 40.39 | 41.03 | 6,001,559 | +0.04(+0.10%) |
Jul 12, 2016 | 41.34 | 41.39 | 40.74 | 40.99 | 6,850,606 | -0.45(-1.08%) |
Jul 11, 2016 | 39.89 | 41.53 | 39.70 | 41.44 | 7,454,389 | +0.75(+1.83%) |
Jul 08, 2016 | 38.88 | 41.02 | 38.70 | 40.69 | 5,235,172 | +1.99(+5.15%) |
Jul 07, 2016 | 38.60 | 38.91 | 38.38 | 38.70 | 6,769,060 | -0.01(-0.02%) |
Jul 06, 2016 | 38.15 | 39.39 | 37.52 | 38.70 | 8,273,726 | -0.69(-1.75%) |
Jul 05, 2016 | 40.04 | 44.05 | 39.23 | 39.39 | 7,686,765 | -0.76(-1.90%) |
Jul 01, 2016 | 40.16 | 40.16 | 40.16 | 0 | +0.23(+0.57%) | |
Jun 30, 2016 | 39.51 | 40.53 | 38.99 | 39.93 | 35,896 | +0.69(+1.76%) |
Jun 29, 2016 | 39.07 | 40.53 | 38.99 | 39.24 | 6,784 | +0.33(+0.85%) |
Jun 28, 2016 | 38.91 | 40.12 | 37.39 | 38.91 | 828,647 | +1.48(+3.96%) |
Jun 27, 2016 | 37.72 | 38.92 | 37.29 | 37.42 | 11,209 | +0.14(+0.37%) |
Jun 24, 2016 | 38.54 | 38.54 | 37.29 | 37.29 | 1,792 | -2.03(-5.15%) |
Jun 23, 2016 | 39.39 | 39.39 | 39.31 | 39.31 | 292,131 | +0.41(+1.04%) |
Jun 22, 2016 | 40.53 | 40.53 | 38.91 | 38.91 | 308,546 | -1.62(-4.00%) |
Jun 17, 2016 | 40.53 | 40.53 | 40.53 | 0 | +2.43(+6.38%) | |
Jun 15, 2016 | 38.10 | 6 | +0.04(+0.11%) | |||
Jun 14, 2016 | 36.48 | 38.06 | 36.48 | 38.06 | 246 | +3.20(+9.19%) |