Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.05 | 44.30 | 43.88 | 44.24 | 1,395,155 | +0.06(+0.13%) |
Aug 30, 2016 | 43.89 | 44.38 | 43.89 | 44.18 | 950,118 | +0.29(+0.67%) |
Aug 29, 2016 | 43.65 | 44.34 | 43.65 | 43.89 | 1,161,080 | +0.11(+0.24%) |
Aug 26, 2016 | 44.59 | 44.76 | 43.68 | 43.78 | 2,201,448 | -0.46(-1.04%) |
Aug 25, 2016 | 42.63 | 44.71 | 42.07 | 44.24 | 5,291,583 | +2.06(+4.88%) |
Aug 24, 2016 | 42.95 | 42.95 | 42.09 | 42.19 | 1,358,516 | -0.68(-1.59%) |
Aug 23, 2016 | 43.06 | 43.07 | 42.63 | 42.87 | 1,681,071 | +0.04(+0.09%) |
Aug 22, 2016 | 42.46 | 42.90 | 42.26 | 42.83 | 1,022,724 | +0.32(+0.76%) |
Aug 19, 2016 | 42.25 | 42.60 | 42.19 | 42.51 | 1,039,804 | +0.19(+0.46%) |
Aug 18, 2016 | 41.91 | 42.42 | 41.50 | 42.31 | 1,743,582 | +0.42(+1.00%) |
Aug 17, 2016 | 41.84 | 42.05 | 41.69 | 41.89 | 838,792 | +0.10(+0.23%) |
Aug 16, 2016 | 42.38 | 42.52 | 41.76 | 41.80 | 1,167,532 | -0.60(-1.43%) |
Aug 15, 2016 | 41.75 | 42.57 | 41.75 | 42.40 | 1,624,962 | +0.72(+1.73%) |
Aug 12, 2016 | 41.80 | 41.81 | 41.32 | 41.68 | 1,072,390 | +0.19(+0.45%) |
Aug 11, 2016 | 41.63 | 41.91 | 40.84 | 41.49 | 1,964,783 | -0.13(-0.30%) |
Aug 10, 2016 | 40.01 | 41.62 | 40.01 | 41.62 | 2,462,941 | +1.84(+4.63%) |
Aug 09, 2016 | 40.45 | 40.76 | 38.45 | 39.78 | 4,281,271 | -0.73(-1.80%) |
Aug 08, 2016 | 40.26 | 40.61 | 39.89 | 40.51 | 2,049,453 | +0.34(+0.85%) |
Aug 05, 2016 | 40.76 | 40.78 | 40.05 | 40.17 | 1,447,599 | -0.16(-0.39%) |
Aug 04, 2016 | 40.09 | 40.76 | 39.86 | 40.32 | 1,480,355 | +0.58(+1.47%) |
Aug 03, 2016 | 40.20 | 40.20 | 39.09 | 39.74 | 1,530,952 | -0.46(-1.14%) |
Aug 02, 2016 | 40.11 | 40.89 | 39.87 | 40.20 | 1,324,035 | +0.24(+0.61%) |
Aug 01, 2016 | 39.97 | 40.30 | 39.29 | 39.95 | 1,255,737 | -0.01(-0.02%) |
Jul 29, 2016 | 40.15 | 40.18 | 39.79 | 39.96 | 741,640 | -0.26(-0.65%) |
Jul 28, 2016 | 40.23 | 40.45 | 39.91 | 40.23 | 854,081 | -0.13(-0.31%) |
Jul 27, 2016 | 40.45 | 40.59 | 40.00 | 40.35 | 786,380 | +0.00(+0.00%) |
Jul 26, 2016 | 39.75 | 40.50 | 39.75 | 40.35 | 2,178,609 | +0.66(+1.67%) |
Jul 25, 2016 | 39.02 | 39.79 | 39.00 | 39.69 | 849,921 | +0.57(+1.45%) |
Jul 22, 2016 | 38.99 | 39.30 | 38.84 | 39.12 | 493,630 | +0.15(+0.38%) |
Jul 21, 2016 | 39.37 | 39.51 | 38.89 | 38.98 | 919,375 | -0.32(-0.82%) |
Jul 20, 2016 | 39.00 | 39.40 | 38.62 | 39.30 | 629,028 | +0.45(+1.15%) |
Jul 19, 2016 | 38.90 | 39.09 | 38.75 | 38.85 | 807,024 | -0.11(-0.28%) |
Jul 18, 2016 | 38.93 | 39.04 | 38.64 | 38.96 | 1,110,037 | +0.07(+0.18%) |
Jul 15, 2016 | 39.11 | 39.35 | 38.88 | 38.89 | 839,177 | -0.10(-0.25%) |
Jul 14, 2016 | 39.38 | 39.49 | 38.91 | 38.99 | 852,757 | -0.24(-0.62%) |
Jul 13, 2016 | 39.72 | 39.72 | 39.08 | 39.23 | 1,643,600 | -0.28(-0.72%) |
Jul 12, 2016 | 39.40 | 39.76 | 39.20 | 39.51 | 1,077,643 | +0.36(+0.92%) |
Jul 11, 2016 | 39.40 | 39.69 | 38.80 | 39.15 | 1,766,838 | -0.11(-0.27%) |
Jul 08, 2016 | 38.72 | 39.43 | 38.16 | 39.26 | 1,835,468 | +1.10(+2.89%) |
Jul 07, 2016 | 38.03 | 38.58 | 38.01 | 38.16 | 1,332,183 | +0.34(+0.90%) |
Jul 06, 2016 | 37.55 | 37.87 | 37.22 | 37.82 | 1,139,958 | +0.22(+0.60%) |
Jul 05, 2016 | 37.84 | 38.10 | 37.34 | 37.59 | 568,856 | -0.60(-1.58%) |
Jul 01, 2016 | 37.77 | 38.20 | 38.20 | 38.20 | 1,510,927 | +0.33(+0.88%) |
Jun 30, 2016 | 37.04 | 37.89 | 36.90 | 37.87 | 1,469,591 | +1.09(+2.97%) |
Jun 29, 2016 | 36.37 | 36.99 | 36.28 | 36.78 | 1,437,274 | +0.96(+2.67%) |
Jun 28, 2016 | 35.03 | 35.82 | 34.96 | 35.82 | 1,219,770 | +1.12(+3.23%) |
Jun 27, 2016 | 34.84 | 35.59 | 34.10 | 34.70 | 2,661,638 | -1.26(-3.50%) |
Jun 24, 2016 | 35.43 | 36.77 | 35.36 | 35.96 | 11,946,793 | -1.34(-3.58%) |
Jun 23, 2016 | 37.22 | 37.61 | 36.98 | 37.29 | 1,264,153 | +0.54(+1.46%) |
Jun 22, 2016 | 36.26 | 36.93 | 36.21 | 36.76 | 1,279,933 | +0.50(+1.37%) |
Jun 21, 2016 | 36.36 | 36.43 | 36.02 | 36.26 | 934,409 | +0.01(+0.03%) |
Jun 20, 2016 | 36.32 | 36.91 | 36.13 | 36.25 | 1,496,816 | +0.25(+0.70%) |
Jun 17, 2016 | 36.56 | 36.64 | 35.84 | 36.00 | 1,609,970 | -0.48(-1.31%) |
Jun 16, 2016 | 36.30 | 36.50 | 35.85 | 36.47 | 1,285,300 | -0.06(-0.16%) |
Jun 15, 2016 | 36.57 | 37.13 | 36.17 | 36.53 | 974,551 | +0.47(+1.30%) |
Jun 14, 2016 | 36.10 | 36.19 | 35.74 | 36.06 | 1,515,891 | -0.26(-0.72%) |
Jun 13, 2016 | 36.94 | 37.13 | 36.26 | 36.33 | 1,196,608 | -0.89(-2.38%) |
Jun 10, 2016 | 37.30 | 37.40 | 36.87 | 37.21 | 1,540,777 | -0.40(-1.06%) |
Jun 09, 2016 | 38.07 | 38.07 | 37.61 | 37.61 | 1,286,541 | -0.55(-1.43%) |
Jun 08, 2016 | 38.53 | 38.53 | 37.72 | 38.16 | 1,361,008 | -0.43(-1.11%) |
Jun 07, 2016 | 38.26 | 38.81 | 38.04 | 38.59 | 888,907 | +0.32(+0.84%) |
Jun 06, 2016 | 38.55 | 38.65 | 38.21 | 38.27 | 772,670 | -0.32(-0.83%) |
Jun 03, 2016 | 38.80 | 38.80 | 38.27 | 38.59 | 1,022,596 | -0.40(-1.03%) |
Jun 02, 2016 | 38.63 | 38.99 | 38.46 | 38.99 | 913,814 | +0.43(+1.11%) |