Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.21 | 38.45 | 38.20 | 38.43 | 8,395,490 | +0.12(+0.32%) |
Aug 30, 2016 | 38.45 | 38.52 | 38.24 | 38.31 | 6,647,678 | -0.13(-0.33%) |
Aug 29, 2016 | 38.28 | 38.46 | 38.22 | 38.44 | 6,219,687 | +0.16(+0.41%) |
Aug 26, 2016 | 38.36 | 38.72 | 38.22 | 38.28 | 8,832,731 | -0.05(-0.14%) |
Aug 25, 2016 | 38.52 | 38.56 | 38.20 | 38.33 | 8,166,643 | -0.14(-0.36%) |
Aug 24, 2016 | 38.54 | 38.59 | 38.27 | 38.47 | 8,915,778 | -0.17(-0.45%) |
Aug 23, 2016 | 38.72 | 38.79 | 38.60 | 38.65 | 5,284,253 | +0.07(+0.18%) |
Aug 22, 2016 | 38.61 | 38.65 | 38.43 | 38.58 | 5,095,400 | +0.01(+0.02%) |
Aug 19, 2016 | 38.61 | 38.71 | 38.34 | 38.57 | 5,631,646 | +0.01(+0.03%) |
Aug 18, 2016 | 38.65 | 38.71 | 38.44 | 38.56 | 7,622,595 | -0.09(-0.23%) |
Aug 17, 2016 | 38.62 | 38.77 | 38.31 | 38.65 | 8,145,560 | +0.12(+0.30%) |
Aug 16, 2016 | 38.43 | 38.67 | 38.38 | 38.53 | 8,386,348 | +0.00(+0.00%) |
Aug 15, 2016 | 38.77 | 38.78 | 38.52 | 38.53 | 7,003,233 | -0.28(-0.72%) |
Aug 12, 2016 | 38.93 | 39.04 | 38.77 | 38.81 | 7,179,272 | +0.00(+0.00%) |
Aug 11, 2016 | 39.00 | 39.08 | 38.80 | 38.81 | 7,465,174 | -0.06(-0.15%) |
Aug 10, 2016 | 38.77 | 39.01 | 38.75 | 38.87 | 5,436,447 | +0.13(+0.33%) |
Aug 09, 2016 | 38.70 | 38.91 | 38.48 | 38.74 | 5,683,914 | +0.08(+0.20%) |
Aug 08, 2016 | 38.57 | 38.76 | 38.20 | 38.66 | 8,507,711 | -0.02(-0.06%) |
Aug 05, 2016 | 38.75 | 38.90 | 38.53 | 38.69 | 8,074,230 | -0.05(-0.14%) |
Aug 04, 2016 | 38.70 | 38.94 | 38.59 | 38.74 | 6,040,858 | +0.15(+0.38%) |
Aug 03, 2016 | 39.11 | 39.14 | 38.41 | 38.59 | 9,738,302 | -0.56(-1.44%) |
Aug 02, 2016 | 39.47 | 39.54 | 39.09 | 39.16 | 6,834,741 | -0.18(-0.46%) |
Aug 01, 2016 | 39.34 | 39.54 | 39.09 | 39.34 | 8,664,006 | -0.03(-0.07%) |
Jul 29, 2016 | 39.08 | 39.57 | 38.85 | 39.37 | 10,572,051 | +0.34(+0.88%) |
Jul 28, 2016 | 38.85 | 39.11 | 38.56 | 39.02 | 10,002,287 | +0.21(+0.54%) |
Jul 27, 2016 | 39.91 | 39.91 | 38.45 | 38.82 | 19,345,958 | -0.69(-1.74%) |
Jul 26, 2016 | 40.00 | 40.08 | 39.32 | 39.50 | 12,654,072 | -0.51(-1.26%) |
Jul 25, 2016 | 40.00 | 40.09 | 39.80 | 40.01 | 6,735,509 | -0.03(-0.09%) |
Jul 22, 2016 | 40.09 | 40.14 | 40.09 | 40.04 | 9,927,606 | +0.08(+0.19%) |
Jul 21, 2016 | 40.09 | 40.12 | 39.69 | 39.97 | 9,151,587 | -0.16(-0.41%) |
Jul 20, 2016 | 40.26 | 40.33 | 40.04 | 40.13 | 7,346,939 | -0.12(-0.30%) |
Jul 19, 2016 | 40.01 | 40.26 | 39.80 | 40.25 | 8,126,229 | +0.03(+0.07%) |
Jul 18, 2016 | 40.30 | 40.37 | 40.02 | 40.22 | 7,858,927 | -0.14(-0.35%) |
Jul 15, 2016 | 40.22 | 40.40 | 40.09 | 40.36 | 9,826,458 | +0.29(+0.71%) |
Jul 14, 2016 | 40.05 | 40.30 | 39.95 | 40.08 | 8,891,573 | -0.09(-0.23%) |
Jul 13, 2016 | 40.07 | 40.31 | 40.05 | 40.17 | 9,735,594 | +0.12(+0.31%) |
Jul 12, 2016 | 40.50 | 40.62 | 40.03 | 40.05 | 13,332,537 | -0.58(-1.43%) |
Jul 11, 2016 | 40.65 | 40.74 | 40.20 | 40.63 | 8,773,101 | +0.02(+0.06%) |
Jul 08, 2016 | 40.38 | 40.64 | 40.30 | 40.61 | 9,182,311 | +0.31(+0.76%) |
Jul 07, 2016 | 40.65 | 40.68 | 40.27 | 40.30 | 9,167,432 | -0.24(-0.60%) |
Jul 06, 2016 | 40.46 | 40.71 | 40.24 | 40.54 | 11,462,614 | +0.06(+0.16%) |
Jul 05, 2016 | 40.19 | 40.79 | 40.12 | 40.48 | 13,594,659 | +0.34(+0.85%) |
Jul 01, 2016 | 40.29 | 40.14 | 40.14 | 40.14 | 12,188,061 | +0.03(+0.09%) |
Jun 30, 2016 | 39.48 | 40.27 | 39.31 | 40.10 | 16,949,494 | +0.66(+1.67%) |
Jun 29, 2016 | 39.68 | 39.79 | 39.26 | 39.44 | 12,365,416 | -0.05(-0.12%) |
Jun 28, 2016 | 39.36 | 39.50 | 38.94 | 39.49 | 14,843,498 | -0.01(-0.03%) |
Jun 27, 2016 | 39.00 | 39.53 | 38.93 | 39.50 | 19,257,912 | +0.53(+1.36%) |
Jun 24, 2016 | 37.88 | 39.54 | 37.84 | 38.97 | 29,103,662 | +0.41(+1.07%) |
Jun 23, 2016 | 38.66 | 38.71 | 38.36 | 38.56 | 8,670,369 | +0.09(+0.24%) |
Jun 22, 2016 | 38.59 | 38.73 | 38.43 | 38.47 | 8,459,877 | -0.02(-0.05%) |
Jun 21, 2016 | 38.55 | 38.82 | 38.47 | 38.48 | 8,100,382 | +0.17(+0.46%) |
Jun 20, 2016 | 38.25 | 38.48 | 38.13 | 38.31 | 9,952,219 | +0.28(+0.73%) |
Jun 17, 2016 | 38.29 | 38.34 | 37.76 | 38.03 | 12,573,864 | -0.32(-0.83%) |
Jun 16, 2016 | 37.99 | 38.38 | 37.83 | 38.35 | 9,934,934 | +0.36(+0.95%) |
Jun 15, 2016 | 38.05 | 38.21 | 37.70 | 37.99 | 9,220,078 | +0.02(+0.05%) |
Jun 14, 2016 | 37.78 | 38.02 | 37.52 | 37.97 | 13,534,546 | +0.27(+0.71%) |
Jun 13, 2016 | 38.09 | 38.30 | 37.69 | 37.70 | 13,346,607 | -0.42(-1.11%) |
Jun 10, 2016 | 37.80 | 38.16 | 37.77 | 38.13 | 9,033,671 | +0.16(+0.41%) |
Jun 09, 2016 | 37.76 | 38.05 | 37.62 | 37.97 | 8,044,711 | +0.14(+0.37%) |
Jun 08, 2016 | 37.49 | 37.87 | 37.40 | 37.83 | 9,431,620 | +0.30(+0.80%) |
Jun 07, 2016 | 37.60 | 37.73 | 37.45 | 37.53 | 7,245,419 | -0.06(-0.15%) |
Jun 06, 2016 | 37.74 | 37.85 | 37.41 | 37.59 | 8,348,842 | -0.06(-0.15%) |
Jun 03, 2016 | 37.19 | 37.76 | 37.12 | 37.65 | 11,845,755 | +0.57(+1.54%) |
Jun 02, 2016 | 37.05 | 37.11 | 36.85 | 37.08 | 6,370,723 | -0.02(-0.06%) |