Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.33 | 43.36 | 42.72 | 42.78 | 5,617,014 | -0.64(-1.48%) |
Aug 30, 2016 | 43.63 | 43.78 | 43.23 | 43.42 | 2,744,065 | -0.21(-0.48%) |
Aug 29, 2016 | 43.63 | 43.89 | 43.51 | 43.63 | 3,275,205 | +0.00(+0.00%) |
Aug 26, 2016 | 44.07 | 44.34 | 43.45 | 43.63 | 3,219,580 | -0.29(-0.67%) |
Aug 25, 2016 | 43.56 | 43.94 | 43.45 | 43.93 | 3,442,468 | +0.16(+0.37%) |
Aug 24, 2016 | 43.76 | 44.06 | 43.60 | 43.76 | 4,089,427 | -0.07(-0.17%) |
Aug 23, 2016 | 43.16 | 43.90 | 43.08 | 43.84 | 6,136,533 | +0.86(+2.00%) |
Aug 22, 2016 | 42.92 | 43.06 | 42.70 | 42.98 | 5,280,255 | -0.05(-0.11%) |
Aug 19, 2016 | 42.46 | 43.20 | 42.29 | 43.02 | 9,939,455 | -1.37(-3.09%) |
Aug 18, 2016 | 44.45 | 44.54 | 44.17 | 44.40 | 2,968,595 | -0.19(-0.42%) |
Aug 17, 2016 | 44.40 | 44.66 | 44.33 | 44.58 | 2,660,452 | +0.27(+0.60%) |
Aug 16, 2016 | 44.33 | 44.53 | 44.12 | 44.31 | 2,553,182 | -0.11(-0.26%) |
Aug 15, 2016 | 43.90 | 44.53 | 43.90 | 44.43 | 3,626,725 | +0.60(+1.37%) |
Aug 12, 2016 | 43.84 | 43.89 | 43.62 | 43.83 | 2,773,106 | -0.05(-0.11%) |
Aug 11, 2016 | 43.58 | 43.94 | 43.45 | 43.88 | 2,784,530 | +0.48(+1.10%) |
Aug 10, 2016 | 43.70 | 43.83 | 43.29 | 43.40 | 3,114,424 | -0.34(-0.77%) |
Aug 09, 2016 | 43.83 | 44.11 | 43.47 | 43.73 | 3,858,176 | +0.02(+0.04%) |
Aug 08, 2016 | 43.56 | 44.31 | 43.50 | 43.72 | 5,551,717 | +0.42(+0.97%) |
Aug 05, 2016 | 42.96 | 43.34 | 42.88 | 43.30 | 3,727,876 | +0.61(+1.43%) |
Aug 04, 2016 | 42.63 | 43.03 | 42.54 | 42.69 | 4,412,445 | +0.10(+0.23%) |
Aug 03, 2016 | 42.31 | 42.71 | 42.11 | 42.59 | 8,409,213 | -0.10(-0.23%) |
Aug 02, 2016 | 43.37 | 43.54 | 42.62 | 42.69 | 9,427,801 | -2.21(-4.93%) |
Aug 01, 2016 | 44.78 | 45.08 | 44.36 | 44.90 | 5,416,182 | -0.10(-0.21%) |
Jul 29, 2016 | 44.89 | 45.11 | 44.44 | 45.00 | 5,568,402 | +0.06(+0.13%) |
Jul 28, 2016 | 44.96 | 45.11 | 44.59 | 44.94 | 2,925,249 | -0.17(-0.37%) |
Jul 27, 2016 | 45.40 | 45.66 | 44.95 | 45.11 | 3,784,924 | -0.11(-0.25%) |
Jul 26, 2016 | 44.65 | 45.24 | 44.65 | 45.22 | 2,574,169 | +0.46(+1.03%) |
Jul 25, 2016 | 44.84 | 44.91 | 44.61 | 44.76 | 2,538,157 | -0.16(-0.36%) |
Jul 22, 2016 | 44.60 | 44.97 | 44.33 | 44.93 | 4,442,209 | +0.26(+0.58%) |
Jul 21, 2016 | 45.22 | 45.40 | 44.58 | 44.67 | 4,359,645 | -0.56(-1.23%) |
Jul 20, 2016 | 45.38 | 45.48 | 45.18 | 45.22 | 4,561,785 | -0.13(-0.28%) |
Jul 19, 2016 | 45.10 | 45.36 | 45.00 | 45.35 | 3,031,737 | +0.12(+0.27%) |
Jul 18, 2016 | 45.03 | 45.30 | 44.80 | 45.23 | 3,697,998 | -0.03(-0.07%) |
Jul 15, 2016 | 45.22 | 45.30 | 44.90 | 45.26 | 5,410,623 | +0.14(+0.32%) |
Jul 14, 2016 | 44.85 | 45.28 | 44.76 | 45.12 | 7,711,316 | +0.66(+1.48%) |
Jul 13, 2016 | 44.43 | 44.49 | 44.10 | 44.46 | 3,949,551 | +0.16(+0.36%) |
Jul 12, 2016 | 43.54 | 44.39 | 43.53 | 44.30 | 5,662,830 | +0.92(+2.12%) |
Jul 11, 2016 | 43.23 | 43.59 | 43.08 | 43.38 | 3,840,791 | +0.36(+0.84%) |
Jul 08, 2016 | 42.49 | 43.07 | 42.16 | 43.02 | 4,601,175 | +0.86(+2.04%) |
Jul 07, 2016 | 41.66 | 42.22 | 41.65 | 42.16 | 5,190,139 | +0.56(+1.35%) |
Jul 06, 2016 | 41.64 | 41.75 | 40.69 | 41.59 | 3,408,767 | +0.50(+1.21%) |
Jul 05, 2016 | 41.89 | 41.90 | 40.82 | 41.09 | 3,849,317 | -0.93(-2.20%) |
Jul 01, 2016 | 41.83 | 42.02 | 42.02 | 42.02 | 3,394,021 | +0.03(+0.08%) |
Jun 30, 2016 | 40.97 | 41.99 | 40.82 | 41.99 | 5,306,643 | +1.21(+2.96%) |
Jun 29, 2016 | 40.56 | 40.88 | 40.06 | 40.78 | 4,116,939 | +0.75(+1.87%) |
Jun 28, 2016 | 40.26 | 40.26 | 39.53 | 40.03 | 6,483,392 | +0.40(+1.02%) |
Jun 27, 2016 | 40.55 | 40.57 | 39.00 | 39.63 | 7,419,440 | -1.29(-3.15%) |
Jun 24, 2016 | 41.81 | 41.97 | 40.72 | 40.92 | 11,802,961 | -2.29(-5.29%) |
Jun 23, 2016 | 42.82 | 43.22 | 42.66 | 43.20 | 3,292,708 | +0.87(+2.05%) |
Jun 22, 2016 | 42.49 | 42.69 | 42.25 | 42.33 | 4,576,496 | -0.45(-1.05%) |
Jun 21, 2016 | 42.94 | 43.10 | 42.46 | 42.78 | 3,876,072 | -0.17(-0.39%) |
Jun 20, 2016 | 42.90 | 43.36 | 42.88 | 42.95 | 4,718,226 | +0.74(+1.75%) |
Jun 17, 2016 | 41.96 | 42.34 | 41.85 | 42.21 | 4,507,157 | +0.26(+0.61%) |
Jun 16, 2016 | 41.50 | 42.06 | 41.14 | 41.96 | 2,774,975 | +0.13(+0.31%) |
Jun 15, 2016 | 42.09 | 42.24 | 41.75 | 41.83 | 3,052,154 | -0.05(-0.12%) |
Jun 14, 2016 | 41.54 | 41.92 | 41.46 | 41.87 | 3,484,693 | +0.31(+0.76%) |
Jun 13, 2016 | 42.04 | 42.20 | 41.56 | 41.56 | 4,621,529 | -0.89(-2.09%) |
Jun 10, 2016 | 42.87 | 42.92 | 42.09 | 42.45 | 4,026,292 | -0.69(-1.60%) |
Jun 09, 2016 | 42.85 | 43.24 | 42.75 | 43.14 | 3,660,743 | -0.19(-0.43%) |
Jun 08, 2016 | 43.27 | 43.50 | 43.05 | 43.32 | 3,743,464 | +0.23(+0.54%) |
Jun 07, 2016 | 43.24 | 43.48 | 43.03 | 43.09 | 4,064,989 | +0.04(+0.09%) |
Jun 06, 2016 | 42.31 | 43.10 | 42.25 | 43.05 | 4,468,286 | +0.95(+2.26%) |
Jun 03, 2016 | 42.00 | 42.13 | 41.51 | 42.10 | 3,160,010 | +0.05(+0.11%) |
Jun 02, 2016 | 41.90 | 42.11 | 41.50 | 42.05 | 3,962,436 | +0.06(+0.15%) |