Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.07 | 38.28 | 37.99 | 38.27 | 14,796,287 | +0.16(+0.41%) |
Aug 30, 2016 | 38.49 | 38.67 | 38.07 | 38.11 | 15,772,775 | -0.40(-1.05%) |
Aug 29, 2016 | 38.32 | 38.61 | 38.28 | 38.52 | 16,744,186 | +0.31(+0.81%) |
Aug 26, 2016 | 39.04 | 39.30 | 38.17 | 38.21 | 26,901,438 | -0.81(-2.07%) |
Aug 25, 2016 | 38.95 | 39.15 | 38.94 | 39.01 | 9,291,804 | +0.02(+0.06%) |
Aug 24, 2016 | 38.94 | 39.05 | 38.69 | 38.99 | 10,353,711 | -0.02(-0.04%) |
Aug 23, 2016 | 39.24 | 39.43 | 38.98 | 39.01 | 12,322,623 | -0.17(-0.44%) |
Aug 22, 2016 | 39.14 | 39.35 | 39.06 | 39.18 | 11,709,040 | +0.10(+0.26%) |
Aug 19, 2016 | 39.29 | 39.45 | 38.87 | 39.08 | 18,908,422 | -0.48(-1.22%) |
Aug 18, 2016 | 39.07 | 39.56 | 39.00 | 39.56 | 17,938,958 | +0.48(+1.23%) |
Aug 17, 2016 | 38.45 | 39.15 | 38.16 | 39.08 | 36,607,756 | +0.58(+1.49%) |
Aug 16, 2016 | 38.87 | 38.89 | 38.50 | 38.50 | 25,962,588 | -0.46(-1.18%) |
Aug 15, 2016 | 39.57 | 39.70 | 38.96 | 38.96 | 16,253,563 | -0.61(-1.53%) |
Aug 12, 2016 | 39.65 | 39.85 | 39.56 | 39.57 | 15,645,194 | +0.05(+0.14%) |
Aug 11, 2016 | 39.41 | 39.53 | 39.29 | 39.51 | 12,197,523 | +0.09(+0.24%) |
Aug 10, 2016 | 39.50 | 39.60 | 39.32 | 39.42 | 10,923,111 | +0.01(+0.02%) |
Aug 09, 2016 | 39.47 | 39.62 | 39.31 | 39.41 | 12,985,757 | -0.01(-0.02%) |
Aug 08, 2016 | 39.42 | 39.78 | 39.31 | 39.42 | 17,401,446 | -0.02(-0.04%) |
Aug 05, 2016 | 39.78 | 39.87 | 39.41 | 39.43 | 34,672,712 | -0.58(-1.44%) |
Aug 04, 2016 | 40.08 | 40.31 | 39.90 | 40.01 | 15,787,438 | -0.02(-0.06%) |
Aug 03, 2016 | 40.27 | 40.34 | 39.91 | 40.03 | 14,672,504 | -0.24(-0.60%) |
Aug 02, 2016 | 40.33 | 40.43 | 40.09 | 40.27 | 17,631,578 | -0.26(-0.65%) |
Aug 01, 2016 | 40.41 | 40.63 | 40.39 | 40.54 | 14,998,147 | +0.02(+0.06%) |
Jul 29, 2016 | 40.28 | 40.65 | 40.21 | 40.51 | 19,907,522 | +0.24(+0.60%) |
Jul 28, 2016 | 40.09 | 40.34 | 40.00 | 40.27 | 11,727,073 | +0.16(+0.39%) |
Jul 27, 2016 | 40.49 | 40.54 | 39.77 | 40.12 | 29,021,204 | -0.47(-1.15%) |
Jul 26, 2016 | 40.96 | 40.99 | 40.47 | 40.58 | 16,092,046 | -0.36(-0.87%) |
Jul 25, 2016 | 40.96 | 41.00 | 40.69 | 40.94 | 9,202,936 | -0.07(-0.17%) |
Jul 22, 2016 | 40.37 | 41.05 | 40.34 | 41.01 | 17,007,902 | +0.54(+1.32%) |
Jul 21, 2016 | 40.06 | 40.50 | 40.01 | 40.48 | 17,052,040 | +0.24(+0.60%) |
Jul 20, 2016 | 40.41 | 40.51 | 40.17 | 40.23 | 14,922,446 | -0.23(-0.58%) |
Jul 19, 2016 | 40.50 | 40.58 | 40.28 | 40.47 | 13,742,008 | -0.07(-0.17%) |
Jul 18, 2016 | 40.47 | 40.66 | 40.46 | 40.54 | 14,367,333 | +0.12(+0.29%) |
Jul 15, 2016 | 40.26 | 40.52 | 40.23 | 40.42 | 16,661,848 | +0.12(+0.29%) |
Jul 14, 2016 | 40.16 | 40.49 | 40.12 | 40.30 | 22,334,206 | -0.26(-0.65%) |
Jul 13, 2016 | 40.42 | 40.57 | 40.33 | 40.57 | 18,788,368 | +0.32(+0.79%) |
Jul 12, 2016 | 40.54 | 40.70 | 40.23 | 40.25 | 23,157,894 | -0.56(-1.37%) |
Jul 11, 2016 | 40.72 | 40.84 | 40.34 | 40.81 | 18,661,300 | -0.03(-0.08%) |
Jul 08, 2016 | 40.07 | 40.86 | 40.42 | 40.84 | 20,702,180 | +0.42(+1.04%) |
Jul 07, 2016 | 41.04 | 41.07 | 40.34 | 40.42 | 29,226,502 | -0.76(-1.85%) |
Jul 06, 2016 | 41.05 | 41.21 | 40.81 | 41.18 | 19,428,946 | +0.09(+0.21%) |
Jul 05, 2016 | 40.92 | 41.16 | 40.79 | 41.10 | 16,149,078 | +0.30(+0.74%) |
Jul 01, 2016 | 41.01 | 40.79 | 40.79 | 40.79 | 22,488,324 | +0.01(+0.02%) |
Jun 30, 2016 | 40.10 | 40.83 | 39.92 | 40.79 | 22,348,844 | +0.86(+2.16%) |
Jun 29, 2016 | 40.00 | 40.11 | 39.78 | 39.92 | 18,027,712 | +0.11(+0.27%) |
Jun 28, 2016 | 39.68 | 39.84 | 39.36 | 39.81 | 16,990,598 | +0.15(+0.37%) |
Jun 27, 2016 | 39.14 | 39.78 | 39.08 | 39.67 | 21,991,566 | +0.33(+0.83%) |
Jun 24, 2016 | 39.04 | 39.53 | 38.70 | 39.34 | 31,120,676 | +0.22(+0.56%) |
Jun 23, 2016 | 38.94 | 39.14 | 38.86 | 39.12 | 10,835,773 | +0.11(+0.28%) |
Jun 22, 2016 | 39.20 | 39.26 | 38.98 | 39.01 | 10,266,186 | -0.19(-0.48%) |
Jun 21, 2016 | 39.17 | 39.39 | 38.92 | 39.20 | 11,152,491 | +0.05(+0.14%) |
Jun 20, 2016 | 39.23 | 39.35 | 38.85 | 39.15 | 20,503,444 | -0.15(-0.38%) |
Jun 17, 2016 | 39.12 | 39.30 | 38.90 | 39.29 | 24,714,584 | +0.14(+0.36%) |
Jun 16, 2016 | 38.86 | 39.24 | 38.83 | 39.15 | 13,004,627 | +0.25(+0.63%) |
Jun 15, 2016 | 39.14 | 39.21 | 38.77 | 38.91 | 14,125,506 | -0.25(-0.63%) |
Jun 14, 2016 | 38.96 | 39.18 | 38.75 | 39.15 | 15,053,234 | +0.21(+0.53%) |
Jun 13, 2016 | 39.05 | 39.20 | 38.91 | 38.94 | 17,054,780 | -0.05(-0.12%) |
Jun 10, 2016 | 39.05 | 39.25 | 38.84 | 38.99 | 16,745,583 | -0.10(-0.26%) |
Jun 09, 2016 | 38.78 | 39.16 | 38.73 | 39.09 | 12,584,223 | +0.33(+0.86%) |
Jun 08, 2016 | 38.52 | 38.79 | 38.46 | 38.76 | 8,774,199 | +0.23(+0.60%) |
Jun 07, 2016 | 38.59 | 38.79 | 38.45 | 38.53 | 10,251,418 | -0.03(-0.08%) |
Jun 06, 2016 | 38.63 | 38.76 | 38.40 | 38.56 | 14,062,749 | -0.05(-0.14%) |
Jun 03, 2016 | 38.51 | 38.82 | 38.33 | 38.61 | 24,277,882 | +0.60(+1.58%) |
Jun 02, 2016 | 37.97 | 38.01 | 37.63 | 38.01 | 9,991,464 | +0.02(+0.04%) |