Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.74 | 40.98 | 40.55 | 40.95 | 3,264,200 | +0.23(+0.56%) |
Aug 30, 2016 | 41.07 | 41.23 | 40.59 | 40.72 | 2,810,374 | -0.27(-0.67%) |
Aug 29, 2016 | 41.02 | 41.25 | 40.86 | 40.99 | 3,089,977 | +0.12(+0.30%) |
Aug 26, 2016 | 41.82 | 41.97 | 40.67 | 40.87 | 3,155,945 | -0.81(-1.94%) |
Aug 25, 2016 | 41.78 | 41.94 | 41.59 | 41.68 | 1,988,977 | -0.11(-0.27%) |
Aug 24, 2016 | 41.79 | 41.93 | 41.42 | 41.79 | 1,859,191 | -0.03(-0.07%) |
Aug 23, 2016 | 42.16 | 42.49 | 41.81 | 41.82 | 1,760,777 | -0.35(-0.83%) |
Aug 22, 2016 | 42.33 | 42.50 | 42.10 | 42.17 | 1,748,852 | -0.07(-0.18%) |
Aug 19, 2016 | 42.28 | 42.51 | 41.96 | 42.24 | 2,690,527 | -0.20(-0.47%) |
Aug 18, 2016 | 41.46 | 42.45 | 41.46 | 42.44 | 3,711,578 | +0.88(+2.12%) |
Aug 17, 2016 | 41.00 | 41.61 | 40.66 | 41.56 | 3,382,949 | +0.55(+1.35%) |
Aug 16, 2016 | 41.37 | 41.44 | 40.98 | 41.01 | 1,768,492 | -0.43(-1.05%) |
Aug 15, 2016 | 41.85 | 42.11 | 41.42 | 41.45 | 2,069,815 | -0.42(-1.01%) |
Aug 12, 2016 | 41.87 | 42.20 | 41.75 | 41.87 | 1,348,732 | +0.00(+0.00%) |
Aug 11, 2016 | 41.82 | 41.90 | 41.64 | 41.87 | 2,078,521 | +0.09(+0.22%) |
Aug 10, 2016 | 41.74 | 41.94 | 41.61 | 41.78 | 1,545,281 | +0.14(+0.35%) |
Aug 09, 2016 | 41.83 | 41.91 | 41.48 | 41.63 | 2,679,585 | -0.23(-0.55%) |
Aug 08, 2016 | 41.89 | 42.38 | 41.79 | 41.87 | 2,672,657 | -0.02(-0.06%) |
Aug 05, 2016 | 43.09 | 43.09 | 41.78 | 41.89 | 3,467,834 | -1.27(-2.95%) |
Aug 04, 2016 | 43.20 | 43.58 | 42.83 | 43.16 | 2,701,632 | -0.02(-0.05%) |
Aug 03, 2016 | 43.36 | 43.42 | 43.03 | 43.18 | 2,379,435 | -0.17(-0.40%) |
Aug 02, 2016 | 43.52 | 43.52 | 43.14 | 43.36 | 1,273,863 | -0.32(-0.73%) |
Aug 01, 2016 | 43.70 | 43.81 | 43.56 | 43.68 | 1,617,648 | -0.11(-0.24%) |
Jul 29, 2016 | 43.59 | 43.85 | 43.38 | 43.78 | 2,259,354 | +0.20(+0.45%) |
Jul 28, 2016 | 43.44 | 43.69 | 43.20 | 43.59 | 1,894,135 | +0.19(+0.43%) |
Jul 27, 2016 | 43.96 | 44.05 | 43.05 | 43.40 | 2,575,513 | -0.57(-1.30%) |
Jul 26, 2016 | 44.23 | 44.26 | 43.84 | 43.97 | 1,571,194 | -0.21(-0.48%) |
Jul 25, 2016 | 44.36 | 44.42 | 43.99 | 44.18 | 1,176,622 | -0.34(-0.77%) |
Jul 22, 2016 | 44.22 | 44.58 | 44.19 | 44.53 | 1,636,716 | +0.28(+0.64%) |
Jul 21, 2016 | 43.72 | 44.30 | 43.56 | 44.24 | 3,003,412 | +0.42(+0.96%) |
Jul 20, 2016 | 44.02 | 44.14 | 43.74 | 43.83 | 3,384,630 | -0.13(-0.29%) |
Jul 19, 2016 | 44.23 | 44.32 | 43.78 | 43.95 | 6,341,525 | -0.25(-0.57%) |
Jul 18, 2016 | 44.19 | 44.40 | 44.12 | 44.20 | 2,560,266 | +0.01(+0.02%) |
Jul 15, 2016 | 44.34 | 44.61 | 44.02 | 44.19 | 2,791,764 | -0.05(-0.11%) |
Jul 14, 2016 | 44.45 | 44.45 | 43.75 | 44.24 | 3,291,322 | -0.43(-0.96%) |
Jul 13, 2016 | 44.41 | 44.74 | 44.27 | 44.67 | 2,268,474 | +0.36(+0.81%) |
Jul 12, 2016 | 44.51 | 44.78 | 44.15 | 44.31 | 2,208,368 | -0.42(-0.94%) |
Jul 11, 2016 | 44.63 | 44.75 | 44.27 | 44.73 | 2,559,290 | +0.07(+0.16%) |
Jul 08, 2016 | 44.22 | 44.70 | 44.24 | 44.66 | 3,542,527 | +0.41(+0.93%) |
Jul 07, 2016 | 44.69 | 44.81 | 44.13 | 44.24 | 2,720,736 | -0.56(-1.26%) |
Jul 06, 2016 | 44.52 | 44.87 | 44.37 | 44.81 | 4,404,146 | +0.35(+0.79%) |
Jul 05, 2016 | 44.38 | 44.67 | 44.30 | 44.46 | 2,582,024 | +0.04(+0.10%) |
Jul 01, 2016 | 44.73 | 44.41 | 44.41 | 44.41 | 2,615,898 | -0.21(-0.46%) |
Jun 30, 2016 | 43.74 | 44.62 | 43.74 | 44.62 | 4,420,219 | +1.08(+2.47%) |
Jun 29, 2016 | 43.40 | 43.56 | 43.28 | 43.54 | 3,411,967 | +0.32(+0.75%) |
Jun 28, 2016 | 43.36 | 43.62 | 42.89 | 43.22 | 3,829,082 | -0.08(-0.18%) |
Jun 27, 2016 | 42.81 | 43.45 | 42.63 | 43.30 | 4,183,248 | +0.41(+0.95%) |
Jun 24, 2016 | 42.48 | 43.46 | 42.48 | 42.89 | 4,270,574 | -0.29(-0.67%) |
Jun 23, 2016 | 42.76 | 43.18 | 42.60 | 43.18 | 2,345,168 | +0.60(+1.42%) |
Jun 22, 2016 | 42.93 | 43.02 | 42.51 | 42.57 | 2,363,047 | -0.35(-0.82%) |
Jun 21, 2016 | 42.51 | 43.10 | 42.43 | 42.93 | 2,912,326 | +0.44(+1.03%) |
Jun 20, 2016 | 42.76 | 42.91 | 42.36 | 42.49 | 2,949,567 | -0.13(-0.31%) |
Jun 17, 2016 | 42.59 | 42.73 | 42.22 | 42.62 | 3,882,278 | +0.10(+0.24%) |
Jun 16, 2016 | 42.41 | 42.59 | 42.20 | 42.52 | 2,481,219 | +0.10(+0.24%) |
Jun 15, 2016 | 42.79 | 42.80 | 42.34 | 42.42 | 3,106,913 | -0.37(-0.86%) |
Jun 14, 2016 | 42.52 | 42.80 | 42.33 | 42.79 | 2,699,553 | +0.26(+0.62%) |
Jun 13, 2016 | 42.51 | 42.67 | 42.37 | 42.52 | 2,142,578 | +0.05(+0.12%) |
Jun 10, 2016 | 42.68 | 42.83 | 42.34 | 42.47 | 2,271,831 | -0.28(-0.66%) |
Jun 09, 2016 | 42.54 | 42.86 | 42.37 | 42.76 | 1,982,507 | +0.17(+0.41%) |
Jun 08, 2016 | 42.27 | 42.58 | 42.27 | 42.58 | 2,028,313 | +0.33(+0.79%) |
Jun 07, 2016 | 42.30 | 42.51 | 42.17 | 42.25 | 2,082,318 | -0.13(-0.31%) |
Jun 06, 2016 | 42.34 | 42.50 | 42.01 | 42.38 | 4,315,047 | -0.17(-0.39%) |
Jun 03, 2016 | 41.73 | 42.72 | 41.73 | 42.55 | 5,258,540 | +1.06(+2.56%) |
Jun 02, 2016 | 41.36 | 41.58 | 41.26 | 41.48 | 3,036,866 | -0.02(-0.05%) |