Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.41 | 41.56 | 41.12 | 41.37 | 5,751,171 | -0.21(-0.51%) |
Aug 30, 2016 | 41.33 | 41.62 | 41.13 | 41.58 | 5,657,889 | +0.29(+0.70%) |
Aug 29, 2016 | 41.11 | 41.60 | 41.02 | 41.29 | 5,917,403 | +0.24(+0.58%) |
Aug 26, 2016 | 40.95 | 41.20 | 40.65 | 41.05 | 6,890,846 | +0.06(+0.15%) |
Aug 25, 2016 | 40.47 | 41.01 | 40.40 | 40.99 | 7,901,460 | +0.32(+0.79%) |
Aug 24, 2016 | 40.68 | 40.75 | 40.44 | 40.67 | 5,037,760 | +0.03(+0.07%) |
Aug 23, 2016 | 40.23 | 40.72 | 40.23 | 40.64 | 6,391,206 | +0.52(+1.30%) |
Aug 22, 2016 | 39.99 | 40.17 | 39.81 | 40.12 | 4,581,806 | +0.14(+0.35%) |
Aug 19, 2016 | 40.13 | 40.29 | 39.78 | 39.98 | 6,064,305 | -0.04(-0.10%) |
Aug 18, 2016 | 39.99 | 40.32 | 39.84 | 40.02 | 7,268,383 | +0.14(+0.35%) |
Aug 17, 2016 | 39.55 | 39.96 | 39.34 | 39.88 | 11,513,397 | +0.57(+1.45%) |
Aug 16, 2016 | 40.25 | 40.75 | 39.29 | 39.31 | 26,068,592 | -2.17(-5.23%) |
Aug 15, 2016 | 41.61 | 41.99 | 41.27 | 41.48 | 5,799,527 | +0.34(+0.83%) |
Aug 12, 2016 | 41.14 | 41.30 | 40.83 | 41.14 | 6,413,933 | -0.17(-0.41%) |
Aug 11, 2016 | 41.14 | 41.71 | 41.14 | 41.31 | 6,542,351 | +0.21(+0.51%) |
Aug 10, 2016 | 41.14 | 41.51 | 41.00 | 41.10 | 5,463,528 | -0.15(-0.36%) |
Aug 09, 2016 | 40.52 | 41.53 | 40.45 | 41.25 | 8,535,107 | +0.64(+1.58%) |
Aug 08, 2016 | 40.73 | 40.91 | 40.45 | 40.61 | 8,080,238 | +0.05(+0.12%) |
Aug 05, 2016 | 42.25 | 42.45 | 40.02 | 40.56 | 20,866,572 | -0.27(-0.66%) |
Aug 04, 2016 | 40.94 | 41.10 | 40.53 | 40.83 | 10,971,731 | +0.45(+1.11%) |
Aug 03, 2016 | 39.64 | 40.75 | 39.63 | 40.38 | 8,756,706 | +0.63(+1.58%) |
Aug 02, 2016 | 40.07 | 40.24 | 39.53 | 39.75 | 6,677,419 | -0.32(-0.80%) |
Aug 01, 2016 | 40.39 | 40.52 | 39.97 | 40.07 | 6,581,742 | -0.09(-0.22%) |
Jul 29, 2016 | 40.30 | 40.88 | 39.73 | 40.16 | 13,731,035 | -0.11(-0.27%) |
Jul 28, 2016 | 40.29 | 40.64 | 40.05 | 40.27 | 11,110,746 | -0.62(-1.52%) |
Jul 27, 2016 | 41.52 | 41.64 | 40.79 | 40.89 | 13,737,620 | -0.67(-1.61%) |
Jul 26, 2016 | 42.40 | 42.67 | 41.19 | 41.56 | 8,253,680 | -0.84(-1.98%) |
Jul 25, 2016 | 41.96 | 42.63 | 41.60 | 42.40 | 9,409,784 | +0.96(+2.32%) |
Jul 22, 2016 | 41.35 | 41.68 | 40.93 | 41.44 | 4,454,531 | +0.17(+0.41%) |
Jul 21, 2016 | 41.41 | 41.82 | 41.06 | 41.27 | 6,440,267 | -0.11(-0.27%) |
Jul 20, 2016 | 41.68 | 41.70 | 41.22 | 41.38 | 5,973,714 | -0.14(-0.34%) |
Jul 19, 2016 | 42.00 | 42.07 | 41.40 | 41.52 | 9,314,028 | -0.62(-1.47%) |
Jul 18, 2016 | 42.40 | 42.44 | 42.05 | 42.14 | 5,927,860 | -0.06(-0.14%) |
Jul 15, 2016 | 41.96 | 42.23 | 41.75 | 42.20 | 5,083,640 | +0.35(+0.84%) |
Jul 14, 2016 | 42.36 | 42.53 | 41.66 | 41.85 | 9,624,916 | -0.26(-0.62%) |
Jul 13, 2016 | 42.79 | 43.05 | 42.05 | 42.11 | 11,462,318 | -0.55(-1.29%) |
Jul 12, 2016 | 42.41 | 42.75 | 41.88 | 42.66 | 10,545,075 | +0.46(+1.09%) |
Jul 11, 2016 | 41.44 | 42.26 | 41.17 | 42.20 | 14,715,466 | +0.91(+2.20%) |
Jul 08, 2016 | 40.64 | 41.32 | 40.39 | 41.29 | 6,617,357 | +0.90(+2.23%) |
Jul 07, 2016 | 40.52 | 40.77 | 40.14 | 40.39 | 6,273,067 | +0.24(+0.60%) |
Jul 05, 2016 | 39.40 | 40.15 | 39.28 | 40.15 | 7,337,047 | +0.54(+1.36%) |
Jul 01, 2016 | 39.69 | 39.61 | 39.61 | 39.61 | 8,179,300 | -0.02(-0.05%) |
Jun 30, 2016 | 38.23 | 39.98 | 38.14 | 39.63 | 15,052,460 | +1.61(+4.23%) |
Jun 29, 2016 | 37.81 | 38.25 | 37.50 | 38.02 | 7,641,766 | +0.84(+2.26%) |
Jun 28, 2016 | 36.66 | 37.21 | 36.40 | 37.18 | 6,306,628 | +1.03(+2.85%) |
Jun 27, 2016 | 36.60 | 36.66 | 35.77 | 36.15 | 9,340,506 | -0.83(-2.24%) |
Jun 24, 2016 | 37.50 | 38.05 | 36.82 | 36.98 | 23,589,160 | -1.94(-4.98%) |
Jun 23, 2016 | 38.66 | 39.06 | 38.40 | 38.92 | 5,674,095 | +0.60(+1.57%) |
Jun 22, 2016 | 38.74 | 38.89 | 38.21 | 38.32 | 4,724,984 | -0.34(-0.88%) |
Jun 21, 2016 | 38.75 | 39.23 | 38.56 | 38.66 | 7,156,128 | -0.03(-0.08%) |
Jun 20, 2016 | 38.56 | 38.96 | 38.36 | 38.69 | 9,354,081 | +0.61(+1.60%) |
Jun 17, 2016 | 39.03 | 39.05 | 37.83 | 38.08 | 13,336,367 | -0.95(-2.43%) |
Jun 16, 2016 | 38.25 | 39.15 | 38.00 | 39.03 | 10,064,175 | +0.70(+1.83%) |
Jun 15, 2016 | 38.46 | 38.82 | 38.02 | 38.33 | 10,464,780 | -0.08(-0.21%) |
Jun 14, 2016 | 37.46 | 38.56 | 37.24 | 38.41 | 19,995,464 | +0.78(+2.07%) |
Jun 13, 2016 | 37.53 | 38.21 | 37.36 | 37.63 | 7,169,460 | -0.14(-0.37%) |
Jun 10, 2016 | 38.13 | 38.43 | 37.53 | 37.77 | 13,435,025 | -0.77(-2.00%) |
Jun 09, 2016 | 37.99 | 39.02 | 37.95 | 38.54 | 23,555,740 | +0.42(+1.10%) |
Jun 08, 2016 | 38.10 | 38.24 | 37.54 | 38.12 | 11,260,501 | -0.01(-0.03%) |
Jun 07, 2016 | 37.95 | 38.50 | 37.94 | 38.13 | 7,315,763 | +0.37(+0.98%) |
Jun 06, 2016 | 37.65 | 37.80 | 36.86 | 37.76 | 7,726,647 | -0.05(-0.13%) |
Jun 03, 2016 | 38.69 | 38.91 | 37.63 | 37.81 | 9,685,230 | -0.88(-2.27%) |
Jun 02, 2016 | 38.72 | 38.75 | 38.21 | 38.69 | 6,581,525 | +0.04(+0.10%) |