Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.01 | 42.23 | 40.90 | 41.09 | 3,714,575 | -0.81(-1.92%) |
Aug 30, 2016 | 42.71 | 42.58 | 41.54 | 41.89 | 2,686,318 | -0.81(-1.91%) |
Aug 29, 2016 | 41.92 | 42.75 | 41.84 | 42.71 | 2,613,859 | +0.97(+2.32%) |
Aug 26, 2016 | 42.03 | 42.40 | 41.51 | 41.74 | 2,419,701 | -0.24(-0.58%) |
Aug 25, 2016 | 42.22 | 42.68 | 41.72 | 41.98 | 2,180,283 | -0.29(-0.69%) |
Aug 24, 2016 | 42.56 | 42.69 | 42.20 | 42.27 | 2,361,120 | -0.48(-1.13%) |
Aug 23, 2016 | 42.55 | 43.07 | 42.30 | 42.76 | 3,059,183 | +0.61(+1.44%) |
Aug 22, 2016 | 42.56 | 42.63 | 41.72 | 42.15 | 3,513,236 | -0.40(-0.95%) |
Aug 19, 2016 | 42.36 | 42.75 | 41.92 | 42.56 | 3,583,936 | +0.46(+1.09%) |
Aug 18, 2016 | 42.14 | 42.35 | 41.73 | 42.10 | 3,080,650 | +0.27(+0.64%) |
Aug 17, 2016 | 42.06 | 42.42 | 41.42 | 41.83 | 4,900,789 | -0.74(-1.75%) |
Aug 16, 2016 | 42.61 | 43.42 | 42.25 | 42.57 | 5,381,923 | -0.24(-0.57%) |
Aug 15, 2016 | 41.82 | 43.05 | 41.75 | 42.82 | 7,230,602 | +1.28(+3.08%) |
Aug 12, 2016 | 41.23 | 42.11 | 40.63 | 41.54 | 18,290,728 | +3.09(+8.03%) |
Aug 11, 2016 | 38.00 | 39.54 | 37.72 | 38.45 | 17,238,528 | +2.69(+7.53%) |
Aug 10, 2016 | 35.42 | 36.70 | 35.18 | 35.76 | 5,451,956 | +0.57(+1.63%) |
Aug 09, 2016 | 36.06 | 36.14 | 34.72 | 35.18 | 5,902,446 | -1.01(-2.79%) |
Aug 08, 2016 | 35.30 | 36.44 | 35.30 | 36.19 | 4,240,573 | +0.99(+2.80%) |
Aug 05, 2016 | 34.25 | 35.64 | 34.14 | 35.21 | 3,849,939 | +1.25(+3.69%) |
Aug 04, 2016 | 33.55 | 34.23 | 33.23 | 33.95 | 2,781,577 | +0.32(+0.94%) |
Aug 03, 2016 | 32.24 | 33.81 | 31.57 | 33.64 | 5,201,987 | +0.70(+2.14%) |
Aug 02, 2016 | 34.78 | 35.01 | 32.78 | 32.94 | 6,880,909 | -2.43(-6.86%) |
Aug 01, 2016 | 35.52 | 35.79 | 35.07 | 35.36 | 3,907,737 | -0.40(-1.11%) |
Jul 29, 2016 | 34.65 | 35.90 | 34.46 | 35.76 | 4,072,598 | +0.78(+2.22%) |
Jul 28, 2016 | 34.50 | 35.05 | 33.77 | 34.98 | 2,859,758 | +0.40(+1.15%) |
Jul 27, 2016 | 35.62 | 35.93 | 34.16 | 34.59 | 4,204,255 | -0.93(-2.62%) |
Jul 26, 2016 | 35.55 | 36.50 | 35.46 | 35.52 | 7,779,840 | +0.96(+2.78%) |
Jul 25, 2016 | 33.21 | 34.67 | 33.11 | 34.55 | 5,286,917 | +1.52(+4.60%) |
Jul 22, 2016 | 33.33 | 33.49 | 32.89 | 33.03 | 2,916,075 | -0.31(-0.92%) |
Jul 21, 2016 | 33.26 | 33.70 | 33.15 | 33.34 | 2,556,805 | +0.03(+0.10%) |
Jul 20, 2016 | 32.86 | 33.39 | 32.60 | 33.31 | 1,984,481 | +0.60(+1.83%) |
Jul 19, 2016 | 33.21 | 33.21 | 32.60 | 32.71 | 2,851,239 | -0.53(-1.58%) |
Jul 18, 2016 | 32.90 | 33.48 | 32.75 | 33.24 | 2,459,053 | +0.38(+1.16%) |
Jul 15, 2016 | 33.20 | 33.42 | 32.85 | 32.86 | 2,635,578 | -0.19(-0.56%) |
Jul 14, 2016 | 33.53 | 33.79 | 32.89 | 33.04 | 2,582,226 | -0.19(-0.56%) |
Jul 13, 2016 | 33.61 | 33.87 | 32.82 | 33.23 | 3,135,420 | -0.42(-1.25%) |
Jul 12, 2016 | 33.26 | 33.78 | 33.20 | 33.65 | 3,955,832 | +0.53(+1.61%) |
Jul 11, 2016 | 32.66 | 33.24 | 32.44 | 33.11 | 3,797,401 | +0.52(+1.59%) |
Jul 08, 2016 | 31.90 | 32.82 | 31.65 | 32.60 | 4,870,519 | +0.95(+2.99%) |
Jul 07, 2016 | 31.00 | 31.97 | 31.00 | 31.65 | 5,516,842 | +0.66(+2.14%) |
Jul 06, 2016 | 30.15 | 31.05 | 29.77 | 30.99 | 4,522,546 | +0.70(+2.32%) |
Jul 05, 2016 | 30.91 | 30.91 | 29.75 | 30.28 | 3,375,523 | -0.62(-2.01%) |
Jul 01, 2016 | 30.59 | 30.91 | 30.91 | 30.91 | 3,411,341 | +0.15(+0.47%) |
Jun 30, 2016 | 30.75 | 30.81 | 30.24 | 30.76 | 3,380,368 | +0.15(+0.48%) |
Jun 29, 2016 | 30.11 | 30.82 | 29.97 | 30.62 | 4,269,186 | +0.61(+2.05%) |
Jun 28, 2016 | 29.57 | 30.07 | 29.42 | 30.00 | 4,117,239 | +0.74(+2.51%) |
Jun 27, 2016 | 30.00 | 30.00 | 28.30 | 29.27 | 5,862,247 | -0.75(-2.50%) |
Jun 24, 2016 | 29.95 | 30.33 | 29.56 | 30.02 | 5,208,009 | -0.91(-2.93%) |
Jun 23, 2016 | 30.93 | 31.23 | 30.79 | 30.92 | 3,067,033 | +0.37(+1.22%) |
Jun 22, 2016 | 30.58 | 31.51 | 30.51 | 30.55 | 3,773,326 | +0.03(+0.11%) |
Jun 21, 2016 | 30.68 | 30.91 | 30.46 | 30.52 | 3,235,989 | +0.03(+0.11%) |
Jun 20, 2016 | 30.79 | 30.94 | 30.44 | 30.49 | 2,942,324 | +0.19(+0.61%) |
Jun 17, 2016 | 29.83 | 30.51 | 29.77 | 30.30 | 6,069,303 | +0.57(+1.90%) |
Jun 16, 2016 | 30.07 | 30.07 | 29.37 | 29.73 | 6,823,545 | -0.17(-0.57%) |
Jun 15, 2016 | 29.95 | 31.07 | 29.88 | 29.90 | 6,408,519 | +0.25(+0.85%) |
Jun 14, 2016 | 30.47 | 30.54 | 29.44 | 29.65 | 6,671,074 | -0.81(-2.65%) |
Jun 13, 2016 | 31.43 | 31.44 | 30.43 | 30.46 | 4,465,759 | -0.97(-3.09%) |
Jun 10, 2016 | 31.41 | 31.44 | 30.97 | 31.43 | 5,335,900 | -0.56(-1.74%) |
Jun 09, 2016 | 32.81 | 32.81 | 31.60 | 31.99 | 3,707,197 | -0.80(-2.44%) |
Jun 08, 2016 | 32.73 | 33.02 | 32.52 | 32.79 | 4,025,089 | +0.05(+0.15%) |
Jun 07, 2016 | 32.01 | 33.03 | 31.93 | 32.74 | 5,151,001 | +0.53(+1.66%) |
Jun 06, 2016 | 32.22 | 32.52 | 31.76 | 32.21 | 4,567,829 | +0.07(+0.23%) |
Jun 03, 2016 | 31.63 | 32.29 | 31.58 | 32.14 | 5,509,028 | +0.36(+1.15%) |
Jun 02, 2016 | 30.91 | 31.86 | 30.72 | 31.77 | 5,660,559 | +0.93(+3.01%) |