Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.72 | 41.79 | 41.33 | 41.59 | 1,801,171 | -0.23(-0.54%) |
Aug 30, 2016 | 42.06 | 42.06 | 41.71 | 41.82 | 1,685,711 | -0.22(-0.53%) |
Aug 29, 2016 | 41.96 | 42.21 | 41.90 | 42.04 | 1,347,131 | +0.02(+0.05%) |
Aug 26, 2016 | 42.25 | 42.74 | 41.93 | 42.02 | 1,545,366 | -0.13(-0.32%) |
Aug 25, 2016 | 42.35 | 42.39 | 42.01 | 42.15 | 1,602,419 | -0.28(-0.66%) |
Aug 24, 2016 | 42.84 | 42.94 | 42.18 | 42.43 | 2,484,501 | -0.15(-0.35%) |
Aug 23, 2016 | 42.17 | 42.70 | 42.16 | 42.58 | 2,408,447 | +0.70(+1.66%) |
Aug 22, 2016 | 41.93 | 41.95 | 41.66 | 41.89 | 1,243,792 | -0.24(-0.57%) |
Aug 19, 2016 | 41.77 | 42.18 | 41.60 | 42.13 | 1,203,016 | +0.12(+0.29%) |
Aug 18, 2016 | 41.88 | 42.03 | 41.80 | 42.01 | 1,038,831 | +0.18(+0.43%) |
Aug 17, 2016 | 41.56 | 41.89 | 41.43 | 41.83 | 1,142,869 | +0.17(+0.42%) |
Aug 16, 2016 | 41.63 | 41.81 | 41.49 | 41.65 | 962,393 | +0.12(+0.29%) |
Aug 15, 2016 | 41.56 | 41.66 | 41.45 | 41.53 | 713,851 | +0.16(+0.39%) |
Aug 12, 2016 | 41.48 | 41.54 | 41.21 | 41.37 | 1,164,499 | -0.16(-0.39%) |
Aug 11, 2016 | 41.31 | 41.64 | 41.23 | 41.53 | 1,213,516 | +0.42(+1.01%) |
Aug 10, 2016 | 41.21 | 41.34 | 41.06 | 41.12 | 1,219,836 | +0.19(+0.46%) |
Aug 09, 2016 | 40.64 | 41.05 | 40.64 | 40.93 | 1,205,603 | +0.29(+0.73%) |
Aug 08, 2016 | 40.49 | 40.70 | 40.44 | 40.63 | 1,351,846 | +0.25(+0.63%) |
Aug 05, 2016 | 40.32 | 40.45 | 40.16 | 40.38 | 1,353,061 | -0.13(-0.33%) |
Aug 04, 2016 | 40.36 | 40.69 | 40.16 | 40.51 | 1,390,307 | +0.15(+0.36%) |
Aug 03, 2016 | 40.23 | 40.44 | 40.14 | 40.37 | 899,290 | +0.19(+0.48%) |
Aug 02, 2016 | 40.45 | 40.70 | 40.09 | 40.17 | 1,392,746 | -0.19(-0.46%) |
Aug 01, 2016 | 40.75 | 40.81 | 40.33 | 40.36 | 689,634 | -0.46(-1.12%) |
Jul 29, 2016 | 40.60 | 41.04 | 40.49 | 40.81 | 2,048,879 | +0.26(+0.64%) |
Jul 28, 2016 | 40.38 | 40.65 | 40.12 | 40.55 | 1,239,944 | +0.27(+0.66%) |
Jul 27, 2016 | 40.83 | 40.90 | 40.11 | 40.29 | 1,378,417 | -0.50(-1.23%) |
Jul 26, 2016 | 40.47 | 40.88 | 40.41 | 40.79 | 1,255,033 | +0.34(+0.84%) |
Jul 25, 2016 | 40.28 | 40.51 | 40.28 | 40.45 | 1,111,379 | -0.11(-0.28%) |
Jul 22, 2016 | 40.75 | 40.91 | 40.41 | 40.56 | 1,234,521 | -0.03(-0.08%) |
Jul 21, 2016 | 40.86 | 40.97 | 40.57 | 40.59 | 1,296,649 | -0.30(-0.73%) |
Jul 20, 2016 | 40.56 | 40.93 | 40.46 | 40.89 | 1,391,254 | +0.34(+0.83%) |
Jul 19, 2016 | 40.72 | 40.72 | 40.41 | 40.55 | 1,338,980 | -0.31(-0.76%) |
Jul 18, 2016 | 40.83 | 40.97 | 40.67 | 40.86 | 2,081,951 | -0.05(-0.11%) |
Jul 15, 2016 | 40.96 | 41.03 | 40.72 | 40.91 | 1,183,650 | +0.01(+0.02%) |
Jul 14, 2016 | 40.67 | 41.13 | 40.67 | 40.90 | 1,760,481 | +0.57(+1.43%) |
Jul 13, 2016 | 40.12 | 40.53 | 39.93 | 40.33 | 2,213,394 | +0.25(+0.63%) |
Jul 12, 2016 | 39.85 | 40.27 | 39.68 | 40.08 | 2,475,707 | +0.73(+1.85%) |
Jul 11, 2016 | 39.50 | 39.62 | 39.32 | 39.35 | 1,399,129 | +0.13(+0.34%) |
Jul 08, 2016 | 39.23 | 39.53 | 38.99 | 39.22 | 1,895,469 | +0.23(+0.59%) |
Jul 07, 2016 | 39.32 | 39.38 | 38.82 | 38.99 | 1,227,499 | -0.09(-0.22%) |
Jul 06, 2016 | 38.86 | 39.13 | 38.46 | 39.07 | 1,522,356 | +0.03(+0.07%) |
Jul 05, 2016 | 39.23 | 39.38 | 39.05 | 39.05 | 1,772,652 | -0.07(-0.17%) |
Jul 01, 2016 | 39.01 | 39.11 | 39.11 | 39.11 | 1,617,688 | +0.07(+0.19%) |
Jun 30, 2016 | 39.34 | 39.35 | 38.80 | 39.04 | 2,643,532 | -0.11(-0.27%) |
Jun 29, 2016 | 39.11 | 39.35 | 38.84 | 39.15 | 2,208,404 | +0.41(+1.06%) |
Jun 28, 2016 | 38.60 | 38.80 | 38.30 | 38.74 | 2,024,304 | +0.75(+1.97%) |
Jun 27, 2016 | 38.82 | 38.82 | 37.67 | 37.99 | 3,279,790 | -1.25(-3.18%) |
Jun 24, 2016 | 39.53 | 39.99 | 39.01 | 39.24 | 3,712,338 | -2.01(-4.87%) |
Jun 23, 2016 | 41.00 | 41.29 | 40.96 | 41.25 | 1,407,789 | +0.87(+2.14%) |
Jun 22, 2016 | 40.69 | 40.92 | 40.38 | 40.38 | 1,220,667 | -0.18(-0.46%) |
Jun 21, 2016 | 40.41 | 40.78 | 40.24 | 40.57 | 1,266,721 | +0.30(+0.74%) |
Jun 20, 2016 | 40.59 | 40.78 | 40.23 | 40.27 | 1,628,912 | +0.54(+1.36%) |
Jun 17, 2016 | 39.68 | 40.08 | 39.62 | 39.73 | 2,108,991 | +0.34(+0.87%) |
Jun 16, 2016 | 38.90 | 39.59 | 38.49 | 39.38 | 1,762,592 | +0.01(+0.03%) |
Jun 15, 2016 | 39.65 | 39.71 | 39.34 | 39.37 | 1,712,044 | -0.26(-0.67%) |
Jun 14, 2016 | 40.28 | 40.30 | 39.54 | 39.64 | 1,804,958 | -0.86(-2.12%) |
Jun 13, 2016 | 40.26 | 40.68 | 40.26 | 40.49 | 959,482 | -0.18(-0.45%) |
Jun 10, 2016 | 40.82 | 41.11 | 40.47 | 40.68 | 1,743,124 | -0.54(-1.31%) |
Jun 09, 2016 | 41.17 | 41.25 | 40.87 | 41.22 | 1,186,188 | -0.26(-0.62%) |
Jun 08, 2016 | 41.68 | 41.91 | 41.27 | 41.48 | 1,583,038 | +0.09(+0.22%) |
Jun 07, 2016 | 41.13 | 41.45 | 41.02 | 41.39 | 1,668,533 | +0.49(+1.20%) |
Jun 06, 2016 | 40.52 | 41.04 | 40.52 | 40.90 | 1,425,330 | +0.41(+1.01%) |
Jun 03, 2016 | 40.42 | 40.64 | 40.09 | 40.49 | 1,632,407 | +0.33(+0.82%) |
Jun 02, 2016 | 39.77 | 40.20 | 39.62 | 40.16 | 1,575,903 | +0.14(+0.35%) |