Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.22 | 38.55 | 37.13 | 37.44 | 11,096,507 | -0.92(-2.41%) |
Aug 30, 2016 | 38.95 | 39.34 | 38.20 | 38.36 | 9,413,483 | -0.58(-1.50%) |
Aug 29, 2016 | 38.63 | 39.19 | 38.61 | 38.95 | 5,139,596 | +0.16(+0.40%) |
Aug 26, 2016 | 38.87 | 39.41 | 38.62 | 38.79 | 6,030,396 | -0.01(-0.02%) |
Aug 25, 2016 | 38.75 | 38.99 | 38.43 | 38.80 | 4,708,477 | +0.19(+0.50%) |
Aug 24, 2016 | 38.81 | 39.31 | 38.43 | 38.61 | 7,397,583 | -0.56(-1.42%) |
Aug 23, 2016 | 39.19 | 39.61 | 39.11 | 39.17 | 8,777,875 | -0.08(-0.20%) |
Aug 22, 2016 | 40.20 | 40.25 | 39.06 | 39.24 | 13,023,305 | -1.54(-3.78%) |
Aug 19, 2016 | 40.24 | 40.83 | 40.08 | 40.78 | 10,155,997 | +0.34(+0.84%) |
Aug 18, 2016 | 39.56 | 40.52 | 39.51 | 40.45 | 14,010,544 | +1.18(+3.02%) |
Aug 17, 2016 | 38.82 | 39.37 | 38.69 | 39.26 | 7,105,998 | +0.42(+1.08%) |
Aug 16, 2016 | 38.79 | 38.98 | 38.48 | 38.84 | 9,520,817 | +0.15(+0.38%) |
Aug 15, 2016 | 38.35 | 38.94 | 38.32 | 38.70 | 5,095,794 | +0.53(+1.39%) |
Aug 12, 2016 | 38.43 | 38.65 | 38.02 | 38.16 | 4,991,262 | -0.21(-0.54%) |
Aug 11, 2016 | 38.25 | 38.67 | 38.19 | 38.37 | 6,057,554 | +0.28(+0.73%) |
Aug 10, 2016 | 38.48 | 38.64 | 38.00 | 38.09 | 5,952,383 | -0.25(-0.66%) |
Aug 09, 2016 | 38.73 | 38.77 | 38.17 | 38.35 | 5,186,955 | -0.18(-0.47%) |
Aug 08, 2016 | 38.29 | 39.22 | 38.25 | 38.53 | 7,587,301 | +0.48(+1.26%) |
Aug 05, 2016 | 37.53 | 38.20 | 37.34 | 38.05 | 7,400,885 | +0.63(+1.67%) |
Aug 04, 2016 | 37.18 | 37.69 | 37.04 | 37.42 | 5,923,147 | +0.04(+0.12%) |
Aug 03, 2016 | 36.57 | 37.38 | 36.29 | 37.38 | 8,439,631 | +0.77(+2.09%) |
Aug 02, 2016 | 37.00 | 37.17 | 36.11 | 36.61 | 9,036,448 | -0.19(-0.52%) |
Aug 01, 2016 | 37.80 | 37.82 | 36.52 | 36.81 | 9,707,196 | -1.20(-3.16%) |
Jul 29, 2016 | 36.80 | 38.13 | 36.71 | 38.01 | 8,543,373 | +0.77(+2.08%) |
Jul 28, 2016 | 37.27 | 37.78 | 37.01 | 37.23 | 8,514,021 | -0.13(-0.35%) |
Jul 27, 2016 | 37.61 | 38.05 | 37.08 | 37.36 | 7,335,347 | -0.28(-0.74%) |
Jul 26, 2016 | 36.87 | 37.70 | 36.87 | 37.64 | 8,324,134 | +0.61(+1.65%) |
Jul 25, 2016 | 37.82 | 37.85 | 36.90 | 37.03 | 9,467,073 | -1.12(-2.94%) |
Jul 22, 2016 | 38.16 | 38.23 | 37.28 | 38.16 | 10,223,854 | +0.25(+0.67%) |
Jul 21, 2016 | 38.55 | 38.96 | 37.65 | 37.90 | 10,764,674 | -0.64(-1.67%) |
Jul 20, 2016 | 39.10 | 39.11 | 38.23 | 38.55 | 18,456,046 | -0.62(-1.58%) |
Jul 19, 2016 | 39.44 | 39.63 | 38.97 | 39.17 | 11,206,825 | -0.54(-1.36%) |
Jul 18, 2016 | 39.32 | 39.71 | 39.09 | 39.71 | 7,013,934 | +0.13(+0.33%) |
Jul 15, 2016 | 40.02 | 40.11 | 39.41 | 39.57 | 6,553,293 | -0.30(-0.76%) |
Jul 14, 2016 | 39.96 | 40.12 | 39.75 | 39.88 | 7,815,490 | +0.52(+1.33%) |
Jul 13, 2016 | 39.88 | 40.11 | 38.92 | 39.36 | 10,427,446 | -0.71(-1.78%) |
Jul 12, 2016 | 39.34 | 40.46 | 39.26 | 40.07 | 13,167,404 | +1.35(+3.48%) |
Jul 11, 2016 | 39.53 | 39.95 | 38.70 | 38.72 | 10,400,303 | -0.48(-1.22%) |
Jul 08, 2016 | 38.55 | 39.45 | 37.91 | 39.20 | 12,040,905 | +1.29(+3.40%) |
Jul 07, 2016 | 38.32 | 39.11 | 37.62 | 37.91 | 9,782,781 | -0.09(-0.23%) |
Jul 06, 2016 | 37.75 | 38.05 | 37.39 | 38.00 | 9,426,133 | +0.10(+0.28%) |
Jul 05, 2016 | 38.95 | 39.04 | 37.36 | 37.89 | 14,216,145 | -1.77(-4.46%) |
Jul 01, 2016 | 39.35 | 39.66 | 39.66 | 39.66 | 8,866,481 | +0.24(+0.60%) |
Jun 30, 2016 | 38.72 | 39.50 | 38.60 | 39.43 | 11,190,853 | +0.61(+1.57%) |
Jun 29, 2016 | 38.12 | 39.19 | 37.92 | 38.82 | 11,243,463 | +1.15(+3.05%) |
Jun 28, 2016 | 37.11 | 37.83 | 36.94 | 37.67 | 10,790,482 | +1.21(+3.32%) |
Jun 27, 2016 | 37.69 | 37.87 | 36.30 | 36.46 | 14,163,418 | -1.78(-4.64%) |
Jun 24, 2016 | 38.14 | 38.87 | 37.92 | 38.23 | 14,532,894 | -1.67(-4.19%) |
Jun 23, 2016 | 39.42 | 39.92 | 39.12 | 39.91 | 9,344,693 | +1.03(+2.64%) |
Jun 22, 2016 | 39.12 | 39.33 | 38.72 | 38.88 | 12,955,220 | +0.03(+0.09%) |
Jun 21, 2016 | 38.23 | 39.06 | 38.05 | 38.84 | 10,607,091 | +0.72(+1.90%) |
Jun 20, 2016 | 39.11 | 39.13 | 38.11 | 38.12 | 8,765,299 | -0.28(-0.73%) |
Jun 17, 2016 | 38.09 | 38.57 | 37.77 | 38.40 | 10,783,534 | +0.80(+2.13%) |
Jun 16, 2016 | 37.75 | 37.89 | 36.97 | 37.60 | 11,612,614 | -0.69(-1.80%) |
Jun 15, 2016 | 38.20 | 38.83 | 37.84 | 38.29 | 9,168,719 | -0.01(-0.02%) |
Jun 14, 2016 | 38.30 | 38.74 | 37.77 | 38.29 | 10,438,694 | -0.25(-0.66%) |
Jun 13, 2016 | 38.25 | 39.13 | 38.07 | 38.55 | 9,769,452 | -0.09(-0.23%) |
Jun 10, 2016 | 39.21 | 39.41 | 38.44 | 38.63 | 11,973,935 | -0.98(-2.46%) |
Jun 09, 2016 | 39.77 | 40.11 | 39.51 | 39.61 | 9,780,213 | -0.69(-1.71%) |
Jun 08, 2016 | 40.34 | 40.65 | 39.72 | 40.30 | 13,477,949 | +0.18(+0.46%) |
Jun 07, 2016 | 39.13 | 40.47 | 39.03 | 40.11 | 17,898,742 | +1.04(+2.65%) |
Jun 06, 2016 | 37.55 | 39.17 | 37.52 | 39.08 | 15,806,902 | +1.78(+4.76%) |
Jun 03, 2016 | 36.69 | 37.41 | 36.37 | 37.30 | 10,356,534 | +0.63(+1.71%) |
Jun 02, 2016 | 36.49 | 36.68 | 36.13 | 36.68 | 7,640,932 | -0.02(-0.05%) |