Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.01 | 42.23 | 40.89 | 41.08 | 3,714,940 | -0.81(-1.92%) |
Aug 30, 2016 | 42.70 | 42.58 | 41.54 | 41.89 | 2,686,582 | -0.81(-1.91%) |
Aug 29, 2016 | 41.92 | 42.75 | 41.84 | 42.70 | 2,614,115 | +0.97(+2.32%) |
Aug 26, 2016 | 42.03 | 42.40 | 41.50 | 41.73 | 2,419,938 | -0.24(-0.58%) |
Aug 25, 2016 | 42.21 | 42.68 | 41.71 | 41.98 | 2,180,497 | -0.29(-0.69%) |
Aug 24, 2016 | 42.56 | 42.68 | 42.20 | 42.27 | 2,361,352 | -0.48(-1.13%) |
Aug 23, 2016 | 42.54 | 43.06 | 42.29 | 42.75 | 3,059,483 | +0.61(+1.44%) |
Aug 22, 2016 | 42.55 | 42.63 | 41.72 | 42.15 | 3,513,580 | -0.40(-0.95%) |
Aug 19, 2016 | 42.36 | 42.75 | 41.91 | 42.55 | 3,584,288 | +0.46(+1.09%) |
Aug 18, 2016 | 42.14 | 42.35 | 41.73 | 42.09 | 3,080,952 | +0.27(+0.64%) |
Aug 17, 2016 | 42.06 | 42.41 | 41.42 | 41.83 | 4,901,270 | -0.74(-1.75%) |
Aug 16, 2016 | 42.60 | 43.42 | 42.25 | 42.57 | 5,382,451 | -0.24(-0.57%) |
Aug 15, 2016 | 41.82 | 43.05 | 41.74 | 42.81 | 7,231,311 | +1.28(+3.08%) |
Aug 12, 2016 | 41.23 | 42.11 | 40.63 | 41.53 | 18,292,522 | +3.09(+8.03%) |
Aug 11, 2016 | 37.99 | 39.54 | 37.72 | 38.45 | 17,240,218 | +2.69(+7.53%) |
Aug 10, 2016 | 35.41 | 36.70 | 35.18 | 35.75 | 5,452,490 | +0.57(+1.63%) |
Aug 09, 2016 | 36.06 | 36.13 | 34.72 | 35.18 | 5,903,025 | -1.01(-2.79%) |
Aug 08, 2016 | 35.29 | 36.44 | 35.29 | 36.19 | 4,240,989 | +0.99(+2.80%) |
Aug 05, 2016 | 34.25 | 35.63 | 34.13 | 35.20 | 3,850,317 | +1.25(+3.69%) |
Aug 04, 2016 | 33.55 | 34.23 | 33.22 | 33.95 | 2,781,849 | +0.32(+0.94%) |
Aug 03, 2016 | 32.24 | 33.81 | 31.57 | 33.64 | 5,202,498 | +0.70(+2.14%) |
Aug 02, 2016 | 34.78 | 35.01 | 32.78 | 32.93 | 6,881,584 | -2.43(-6.86%) |
Aug 01, 2016 | 35.51 | 35.79 | 35.07 | 35.36 | 3,908,120 | -0.40(-1.11%) |
Jul 29, 2016 | 34.65 | 35.90 | 34.46 | 35.75 | 4,072,998 | +0.78(+2.22%) |
Jul 28, 2016 | 34.49 | 35.05 | 33.77 | 34.98 | 2,860,039 | +0.40(+1.15%) |
Jul 27, 2016 | 35.62 | 35.92 | 34.15 | 34.58 | 4,204,667 | -0.93(-2.62%) |
Jul 26, 2016 | 35.54 | 36.50 | 35.46 | 35.51 | 7,780,603 | +0.96(+2.78%) |
Jul 25, 2016 | 33.21 | 34.66 | 33.10 | 34.55 | 5,287,435 | +1.52(+4.60%) |
Jul 22, 2016 | 33.33 | 33.48 | 32.88 | 33.03 | 2,916,361 | -0.31(-0.92%) |
Jul 21, 2016 | 33.26 | 33.69 | 33.15 | 33.34 | 2,557,055 | +0.03(+0.10%) |
Jul 20, 2016 | 32.86 | 33.39 | 32.60 | 33.30 | 1,984,676 | +0.60(+1.83%) |
Jul 19, 2016 | 33.21 | 33.21 | 32.59 | 32.71 | 2,851,519 | -0.53(-1.58%) |
Jul 18, 2016 | 32.89 | 33.47 | 32.75 | 33.23 | 2,459,295 | +0.38(+1.16%) |
Jul 15, 2016 | 33.20 | 33.42 | 32.84 | 32.85 | 2,635,836 | -0.19(-0.56%) |
Jul 14, 2016 | 33.53 | 33.79 | 32.88 | 33.04 | 2,582,479 | -0.19(-0.56%) |
Jul 13, 2016 | 33.60 | 33.86 | 32.82 | 33.22 | 3,135,728 | -0.42(-1.25%) |
Jul 12, 2016 | 33.26 | 33.77 | 33.19 | 33.64 | 3,956,220 | +0.53(+1.61%) |
Jul 11, 2016 | 32.66 | 33.23 | 32.43 | 33.11 | 3,797,774 | +0.52(+1.59%) |
Jul 08, 2016 | 31.90 | 32.82 | 31.65 | 32.59 | 4,870,996 | +0.95(+2.99%) |
Jul 07, 2016 | 30.99 | 31.96 | 30.99 | 31.65 | 5,517,383 | +0.66(+2.14%) |
Jul 06, 2016 | 30.14 | 31.05 | 29.76 | 30.98 | 4,522,989 | +0.70(+2.32%) |
Jul 05, 2016 | 30.90 | 30.90 | 29.74 | 30.28 | 3,375,854 | -0.62(-2.01%) |
Jul 01, 2016 | 30.59 | 30.90 | 30.90 | 30.90 | 3,411,675 | +0.15(+0.47%) |
Jun 30, 2016 | 30.74 | 30.81 | 30.23 | 30.76 | 3,380,699 | +0.15(+0.48%) |
Jun 29, 2016 | 30.11 | 30.82 | 29.97 | 30.61 | 4,269,604 | +0.61(+2.05%) |
Jun 28, 2016 | 29.57 | 30.06 | 29.42 | 30.00 | 4,117,643 | +0.74(+2.51%) |
Jun 27, 2016 | 30.00 | 30.00 | 28.30 | 29.26 | 5,862,822 | -0.75(-2.50%) |
Jun 24, 2016 | 29.95 | 30.33 | 29.55 | 30.01 | 5,208,520 | -0.91(-2.93%) |
Jun 23, 2016 | 30.93 | 31.22 | 30.79 | 30.92 | 3,067,333 | +0.37(+1.22%) |
Jun 22, 2016 | 30.58 | 31.51 | 30.51 | 30.55 | 3,773,696 | +0.03(+0.11%) |
Jun 21, 2016 | 30.68 | 30.90 | 30.46 | 30.52 | 3,236,306 | +0.03(+0.11%) |
Jun 20, 2016 | 30.79 | 30.94 | 30.44 | 30.48 | 2,942,612 | +0.19(+0.61%) |
Jun 17, 2016 | 29.83 | 30.51 | 29.76 | 30.30 | 6,069,899 | +0.57(+1.90%) |
Jun 16, 2016 | 30.06 | 30.07 | 29.37 | 29.73 | 6,824,214 | -0.17(-0.57%) |
Jun 15, 2016 | 29.95 | 31.07 | 29.88 | 29.90 | 6,409,148 | +0.25(+0.84%) |
Jun 14, 2016 | 30.47 | 30.53 | 29.43 | 29.65 | 6,671,729 | -0.81(-2.65%) |
Jun 13, 2016 | 31.43 | 31.44 | 30.43 | 30.46 | 4,466,197 | -0.97(-3.09%) |
Jun 10, 2016 | 31.41 | 31.44 | 30.97 | 31.43 | 5,336,424 | -0.56(-1.74%) |
Jun 09, 2016 | 32.80 | 32.80 | 31.60 | 31.99 | 3,707,560 | -0.80(-2.44%) |
Jun 08, 2016 | 32.72 | 33.01 | 32.51 | 32.79 | 4,025,484 | +0.05(+0.15%) |
Jun 07, 2016 | 32.00 | 33.02 | 31.93 | 32.74 | 5,151,506 | +0.53(+1.66%) |
Jun 06, 2016 | 32.21 | 32.51 | 31.76 | 32.21 | 4,568,276 | +0.07(+0.23%) |
Jun 03, 2016 | 31.63 | 32.29 | 31.58 | 32.13 | 5,509,568 | +0.36(+1.15%) |
Jun 02, 2016 | 30.90 | 31.86 | 30.72 | 31.77 | 5,661,114 | +0.93(+3.01%) |