Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.56 | 41.77 | 41.46 | 41.76 | 1,942,577 | +0.18(+0.43%) |
Aug 30, 2016 | 42.05 | 42.27 | 41.54 | 41.58 | 1,554,488 | -0.49(-1.16%) |
Aug 29, 2016 | 42.01 | 42.31 | 41.98 | 42.07 | 1,286,076 | +0.19(+0.46%) |
Aug 26, 2016 | 42.88 | 43.15 | 41.83 | 41.88 | 1,811,527 | -0.89(-2.08%) |
Aug 25, 2016 | 42.80 | 43.04 | 42.72 | 42.76 | 1,471,136 | -0.05(-0.13%) |
Aug 24, 2016 | 42.71 | 42.83 | 42.38 | 42.82 | 1,474,257 | +0.05(+0.11%) |
Aug 23, 2016 | 43.07 | 43.47 | 42.75 | 42.77 | 1,240,280 | -0.27(-0.63%) |
Aug 22, 2016 | 43.06 | 43.30 | 42.98 | 43.04 | 1,311,843 | +0.07(+0.16%) |
Aug 19, 2016 | 43.58 | 43.69 | 42.76 | 42.97 | 1,988,809 | -0.77(-1.75%) |
Aug 18, 2016 | 43.02 | 43.78 | 43.02 | 43.74 | 3,222,456 | +0.59(+1.36%) |
Aug 17, 2016 | 42.87 | 43.26 | 41.92 | 43.15 | 5,572,015 | +0.23(+0.54%) |
Aug 16, 2016 | 43.50 | 43.63 | 42.92 | 42.92 | 1,837,400 | -0.70(-1.60%) |
Aug 15, 2016 | 44.39 | 44.39 | 43.59 | 43.62 | 1,520,168 | -0.68(-1.54%) |
Aug 12, 2016 | 44.35 | 44.58 | 44.20 | 44.30 | 840,573 | +0.08(+0.18%) |
Aug 11, 2016 | 44.09 | 44.23 | 43.93 | 44.22 | 1,274,851 | +0.16(+0.37%) |
Aug 10, 2016 | 44.09 | 44.19 | 43.96 | 44.06 | 933,690 | +0.08(+0.18%) |
Aug 09, 2016 | 43.93 | 44.30 | 43.82 | 43.98 | 1,033,512 | +0.05(+0.12%) |
Aug 08, 2016 | 44.02 | 44.24 | 43.66 | 43.93 | 1,912,534 | +0.02(+0.05%) |
Aug 05, 2016 | 44.29 | 44.61 | 43.69 | 43.90 | 2,789,282 | -0.68(-1.53%) |
Aug 04, 2016 | 44.57 | 44.87 | 44.45 | 44.58 | 1,754,015 | +0.03(+0.07%) |
Aug 03, 2016 | 45.28 | 45.49 | 44.36 | 44.55 | 2,008,803 | -0.70(-1.56%) |
Aug 02, 2016 | 45.49 | 45.66 | 44.96 | 45.26 | 1,763,022 | -0.42(-0.91%) |
Aug 01, 2016 | 45.36 | 45.87 | 45.33 | 45.67 | 2,515,305 | +0.42(+0.92%) |
Jul 29, 2016 | 44.99 | 45.41 | 44.89 | 45.26 | 1,744,311 | +0.40(+0.90%) |
Jul 28, 2016 | 44.55 | 45.07 | 44.55 | 44.85 | 1,729,003 | +0.20(+0.45%) |
Jul 27, 2016 | 44.97 | 45.13 | 44.29 | 44.65 | 1,628,361 | -0.46(-1.03%) |
Jul 26, 2016 | 45.55 | 45.59 | 45.01 | 45.12 | 1,355,321 | -0.43(-0.95%) |
Jul 25, 2016 | 45.48 | 45.64 | 45.21 | 45.55 | 876,018 | -0.01(-0.02%) |
Jul 22, 2016 | 44.92 | 45.67 | 44.92 | 45.56 | 1,571,552 | +0.67(+1.50%) |
Jul 21, 2016 | 44.75 | 44.97 | 44.50 | 44.88 | 2,237,542 | +0.09(+0.19%) |
Jul 20, 2016 | 45.00 | 45.01 | 44.70 | 44.80 | 1,049,282 | -0.15(-0.33%) |
Jul 19, 2016 | 45.01 | 45.12 | 44.68 | 44.95 | 1,664,493 | -0.03(-0.07%) |
Jul 18, 2016 | 44.82 | 45.16 | 44.71 | 44.98 | 1,597,967 | +0.20(+0.45%) |
Jul 15, 2016 | 44.73 | 44.97 | 44.64 | 44.78 | 2,017,319 | +0.09(+0.21%) |
Jul 14, 2016 | 44.82 | 44.93 | 44.51 | 44.68 | 2,731,635 | -0.43(-0.96%) |
Jul 13, 2016 | 44.95 | 45.19 | 44.86 | 45.12 | 2,780,509 | +0.33(+0.74%) |
Jul 12, 2016 | 45.64 | 45.69 | 44.76 | 44.78 | 2,711,025 | -1.12(-2.44%) |
Jul 11, 2016 | 45.91 | 45.98 | 45.44 | 45.91 | 2,254,977 | -0.19(-0.40%) |
Jul 08, 2016 | 45.66 | 46.12 | 45.92 | 46.09 | 2,687,384 | +0.17(+0.37%) |
Jul 07, 2016 | 46.56 | 46.60 | 45.71 | 45.92 | 2,399,274 | -0.69(-1.48%) |
Jul 06, 2016 | 46.66 | 46.77 | 46.18 | 46.61 | 1,842,806 | -0.01(-0.02%) |
Jul 05, 2016 | 46.28 | 46.76 | 46.27 | 46.62 | 1,826,710 | +0.42(+0.90%) |
Jul 01, 2016 | 46.49 | 46.20 | 46.20 | 46.20 | 2,108,711 | -0.15(-0.32%) |
Jun 30, 2016 | 45.39 | 46.39 | 45.30 | 46.35 | 3,317,772 | +1.02(+2.25%) |
Jun 29, 2016 | 45.27 | 45.48 | 45.07 | 45.33 | 1,721,501 | +0.19(+0.43%) |
Jun 28, 2016 | 45.32 | 45.33 | 44.52 | 45.13 | 2,124,481 | -0.20(-0.44%) |
Jun 27, 2016 | 44.20 | 45.51 | 44.20 | 45.33 | 3,861,974 | +1.06(+2.39%) |
Jun 24, 2016 | 43.43 | 44.64 | 43.24 | 44.27 | 3,058,547 | +0.62(+1.42%) |
Jun 23, 2016 | 43.89 | 43.96 | 43.44 | 43.65 | 2,288,433 | -0.21(-0.48%) |
Jun 22, 2016 | 44.34 | 44.34 | 43.86 | 43.86 | 1,518,889 | -0.26(-0.60%) |
Jun 21, 2016 | 43.96 | 44.37 | 43.74 | 44.13 | 1,558,388 | +0.16(+0.37%) |
Jun 20, 2016 | 43.99 | 44.13 | 43.58 | 43.96 | 1,841,976 | -0.05(-0.12%) |
Jun 17, 2016 | 43.93 | 44.02 | 43.60 | 44.02 | 2,402,205 | +0.09(+0.19%) |
Jun 16, 2016 | 43.72 | 44.12 | 43.62 | 43.93 | 1,554,909 | +0.20(+0.46%) |
Jun 15, 2016 | 44.34 | 44.38 | 43.63 | 43.73 | 1,872,026 | -0.60(-1.34%) |
Jun 14, 2016 | 44.04 | 44.33 | 43.71 | 44.33 | 1,306,576 | +0.29(+0.65%) |
Jun 13, 2016 | 43.99 | 44.24 | 43.84 | 44.04 | 1,840,328 | +0.19(+0.42%) |
Jun 10, 2016 | 43.98 | 44.25 | 43.72 | 43.86 | 1,284,399 | -0.15(-0.35%) |
Jun 09, 2016 | 43.60 | 44.08 | 43.54 | 44.01 | 1,603,739 | +0.43(+0.98%) |
Jun 08, 2016 | 43.12 | 43.59 | 42.99 | 43.58 | 1,899,512 | +0.49(+1.13%) |
Jun 07, 2016 | 43.24 | 43.49 | 43.02 | 43.10 | 1,463,818 | -0.09(-0.21%) |
Jun 06, 2016 | 43.45 | 43.59 | 43.00 | 43.19 | 1,935,384 | -0.26(-0.61%) |
Jun 03, 2016 | 43.28 | 43.79 | 43.28 | 43.45 | 1,688,883 | +0.63(+1.46%) |
Jun 02, 2016 | 42.94 | 42.98 | 42.44 | 42.83 | 2,362,227 | -0.13(-0.31%) |