Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.23 | 40.23 | 38.15 | 38.84 | 3,664,996 | -1.42(-3.54%) |
Aug 30, 2016 | 40.70 | 40.91 | 40.03 | 40.26 | 1,654,646 | -0.58(-1.43%) |
Aug 29, 2016 | 40.36 | 40.86 | 40.36 | 40.85 | 1,627,346 | +0.44(+1.09%) |
Aug 26, 2016 | 41.03 | 41.24 | 40.30 | 40.41 | 1,297,160 | -0.42(-1.02%) |
Aug 25, 2016 | 40.66 | 41.06 | 40.59 | 40.82 | 1,384,386 | +0.20(+0.49%) |
Aug 24, 2016 | 40.30 | 40.79 | 40.19 | 40.62 | 1,182,397 | +0.38(+0.93%) |
Aug 23, 2016 | 40.43 | 40.43 | 40.15 | 40.25 | 960,568 | -0.02(-0.04%) |
Aug 22, 2016 | 40.46 | 40.46 | 40.05 | 40.26 | 1,144,356 | -0.06(-0.14%) |
Aug 19, 2016 | 38.90 | 40.47 | 38.90 | 40.32 | 1,692,908 | +0.46(+1.15%) |
Aug 18, 2016 | 39.85 | 39.98 | 39.66 | 39.86 | 1,871,000 | -0.03(-0.08%) |
Aug 17, 2016 | 39.90 | 39.95 | 39.57 | 39.89 | 750,512 | +0.09(+0.22%) |
Aug 16, 2016 | 39.10 | 40.00 | 39.10 | 39.80 | 1,414,572 | +0.56(+1.42%) |
Aug 15, 2016 | 39.16 | 39.29 | 38.88 | 39.25 | 1,034,682 | +0.06(+0.15%) |
Aug 12, 2016 | 39.13 | 39.41 | 38.94 | 39.19 | 1,094,185 | +0.00(+0.00%) |
Aug 11, 2016 | 39.39 | 39.55 | 39.15 | 39.19 | 1,106,545 | -0.19(-0.48%) |
Aug 10, 2016 | 39.11 | 39.40 | 39.06 | 39.38 | 1,012,995 | +0.46(+1.18%) |
Aug 09, 2016 | 38.68 | 39.05 | 38.56 | 38.92 | 951,160 | +0.08(+0.22%) |
Aug 08, 2016 | 39.11 | 39.16 | 38.63 | 38.83 | 844,697 | -0.17(-0.43%) |
Aug 05, 2016 | 38.89 | 39.19 | 38.79 | 39.00 | 1,094,795 | +0.26(+0.68%) |
Aug 04, 2016 | 38.73 | 39.00 | 38.56 | 38.74 | 668,190 | -0.01(-0.03%) |
Aug 03, 2016 | 38.75 | 38.84 | 38.46 | 38.75 | 1,009,245 | +0.00(+0.00%) |
Aug 02, 2016 | 38.98 | 39.08 | 38.65 | 38.75 | 797,355 | -0.34(-0.88%) |
Aug 01, 2016 | 39.32 | 39.38 | 38.94 | 39.09 | 982,975 | -0.18(-0.47%) |
Jul 29, 2016 | 39.10 | 39.38 | 38.85 | 39.28 | 1,201,140 | +0.07(+0.18%) |
Jul 28, 2016 | 38.64 | 39.24 | 38.64 | 39.20 | 826,740 | +0.56(+1.46%) |
Jul 27, 2016 | 39.48 | 39.56 | 38.33 | 38.64 | 859,972 | -0.63(-1.60%) |
Jul 26, 2016 | 39.51 | 39.56 | 39.06 | 39.27 | 757,490 | -0.20(-0.51%) |
Jul 25, 2016 | 39.88 | 40.00 | 39.23 | 39.47 | 872,692 | -0.49(-1.22%) |
Jul 22, 2016 | 39.54 | 39.97 | 39.53 | 39.96 | 1,048,245 | +0.56(+1.43%) |
Jul 21, 2016 | 39.52 | 39.55 | 39.13 | 39.39 | 708,580 | -0.13(-0.32%) |
Jul 20, 2016 | 39.26 | 39.54 | 39.24 | 39.52 | 900,527 | +0.23(+0.59%) |
Jul 19, 2016 | 39.08 | 39.30 | 39.04 | 39.29 | 663,185 | +0.02(+0.06%) |
Jul 18, 2016 | 39.25 | 39.56 | 39.07 | 39.26 | 791,020 | -0.20(-0.51%) |
Jul 15, 2016 | 39.53 | 39.55 | 39.27 | 39.46 | 1,056,580 | +0.08(+0.21%) |
Jul 14, 2016 | 39.23 | 39.45 | 39.17 | 39.38 | 1,167,505 | +0.18(+0.47%) |
Jul 13, 2016 | 39.18 | 39.29 | 38.81 | 39.20 | 1,243,637 | -0.17(-0.44%) |
Jul 12, 2016 | 39.46 | 39.61 | 39.28 | 39.37 | 934,242 | -0.06(-0.15%) |
Jul 11, 2016 | 39.30 | 39.66 | 39.17 | 39.43 | 1,135,112 | +0.12(+0.31%) |
Jul 08, 2016 | 39.14 | 39.32 | 38.84 | 39.31 | 1,184,015 | +0.47(+1.22%) |
Jul 07, 2016 | 38.98 | 39.10 | 38.81 | 38.84 | 1,411,755 | +0.02(+0.06%) |
Jul 06, 2016 | 38.80 | 39.17 | 38.54 | 38.81 | 1,443,225 | -0.48(-1.22%) |
Jul 05, 2016 | 39.60 | 39.73 | 39.23 | 39.29 | 1,603,862 | -0.26(-0.66%) |
Jul 01, 2016 | 40.05 | 39.55 | 39.55 | 39.55 | 3,213,000 | -0.35(-0.88%) |
Jun 30, 2016 | 38.68 | 39.91 | 38.55 | 39.90 | 2,378,817 | +1.51(+3.94%) |
Jun 29, 2016 | 38.09 | 38.46 | 38.02 | 38.39 | 1,869,702 | +0.68(+1.80%) |
Jun 28, 2016 | 37.78 | 38.10 | 37.50 | 37.71 | 1,691,032 | +0.10(+0.28%) |
Jun 27, 2016 | 37.39 | 37.74 | 37.10 | 37.61 | 3,091,960 | +0.05(+0.13%) |
Jun 24, 2016 | 38.32 | 38.42 | 37.54 | 37.56 | 3,784,210 | -1.63(-4.15%) |
Jun 23, 2016 | 39.07 | 39.19 | 38.95 | 39.19 | 1,515,080 | +0.51(+1.32%) |
Jun 22, 2016 | 39.24 | 39.24 | 38.66 | 38.68 | 873,150 | -0.44(-1.13%) |
Jun 21, 2016 | 39.33 | 39.33 | 39.02 | 39.12 | 1,347,732 | -0.02(-0.05%) |
Jun 20, 2016 | 39.28 | 39.34 | 39.00 | 39.14 | 1,194,547 | +0.47(+1.22%) |
Jun 17, 2016 | 39.07 | 39.13 | 38.65 | 38.67 | 2,065,342 | -0.39(-0.99%) |
Jun 16, 2016 | 38.80 | 39.11 | 38.70 | 39.06 | 1,713,902 | -0.10(-0.27%) |
Jun 15, 2016 | 39.36 | 39.52 | 39.06 | 39.16 | 1,205,975 | -0.02(-0.06%) |
Jun 14, 2016 | 38.96 | 39.24 | 38.62 | 39.18 | 1,303,202 | +0.28(+0.71%) |
Jun 13, 2016 | 39.11 | 39.50 | 38.90 | 38.91 | 1,834,275 | -0.38(-0.96%) |
Jun 10, 2016 | 39.38 | 39.60 | 39.13 | 39.28 | 1,785,362 | -0.27(-0.69%) |
Jun 09, 2016 | 40.32 | 40.42 | 39.49 | 39.56 | 2,092,662 | -0.76(-1.89%) |
Jun 08, 2016 | 39.20 | 40.54 | 38.81 | 40.32 | 3,701,702 | +1.38(+3.54%) |
Jun 07, 2016 | 39.26 | 39.46 | 38.90 | 38.94 | 2,140,540 | -0.32(-0.83%) |
Jun 06, 2016 | 39.11 | 39.39 | 38.89 | 39.26 | 1,337,017 | +0.35(+0.90%) |
Jun 03, 2016 | 38.90 | 39.08 | 38.81 | 38.91 | 2,680,632 | +0.09(+0.24%) |
Jun 02, 2016 | 38.86 | 39.20 | 38.64 | 38.82 | 1,284,507 | -0.14(-0.35%) |