Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.56 | 43.98 | 43.08 | 43.73 | 1,716,159 | -0.04(-0.09%) |
Aug 30, 2016 | 43.51 | 44.21 | 43.51 | 43.77 | 1,298,414 | +0.35(+0.80%) |
Aug 29, 2016 | 42.65 | 43.72 | 42.29 | 43.42 | 2,342,117 | -0.20(-0.46%) |
Aug 26, 2016 | 44.42 | 44.80 | 43.49 | 43.62 | 1,652,875 | -0.56(-1.26%) |
Aug 25, 2016 | 44.30 | 44.78 | 44.05 | 44.18 | 1,269,420 | -0.12(-0.26%) |
Aug 24, 2016 | 44.85 | 45.17 | 44.13 | 44.29 | 1,139,377 | -0.55(-1.22%) |
Aug 23, 2016 | 44.97 | 45.35 | 44.68 | 44.84 | 1,878,686 | +0.09(+0.20%) |
Aug 22, 2016 | 44.52 | 44.93 | 44.02 | 44.75 | 1,307,088 | +0.23(+0.52%) |
Aug 19, 2016 | 44.16 | 44.91 | 43.88 | 44.52 | 2,189,750 | +0.09(+0.21%) |
Aug 18, 2016 | 45.26 | 45.64 | 41.57 | 44.43 | 14,028,818 | -0.78(-1.73%) |
Aug 17, 2016 | 45.05 | 45.43 | 44.78 | 45.21 | 2,221,179 | +0.16(+0.35%) |
Aug 16, 2016 | 45.46 | 45.90 | 45.04 | 45.05 | 1,187,208 | -0.71(-1.56%) |
Aug 15, 2016 | 44.73 | 45.83 | 44.59 | 45.76 | 2,006,521 | +1.19(+2.66%) |
Aug 12, 2016 | 44.60 | 44.87 | 44.32 | 44.58 | 1,576,896 | -0.05(-0.11%) |
Aug 11, 2016 | 44.45 | 44.92 | 44.33 | 44.63 | 1,320,270 | +0.42(+0.96%) |
Aug 10, 2016 | 44.37 | 44.62 | 44.10 | 44.20 | 1,020,719 | -0.04(-0.09%) |
Aug 09, 2016 | 44.73 | 44.74 | 44.22 | 44.24 | 1,207,892 | -0.53(-1.19%) |
Aug 08, 2016 | 44.83 | 45.29 | 44.54 | 44.78 | 1,946,298 | +0.39(+0.88%) |
Aug 05, 2016 | 44.17 | 45.08 | 44.01 | 44.39 | 2,263,976 | +0.30(+0.68%) |
Aug 04, 2016 | 42.84 | 44.43 | 42.83 | 44.09 | 2,527,832 | +1.24(+2.91%) |
Aug 03, 2016 | 42.80 | 43.17 | 42.40 | 42.84 | 1,911,977 | +0.14(+0.33%) |
Aug 02, 2016 | 42.91 | 42.91 | 42.25 | 42.70 | 2,139,107 | -0.17(-0.39%) |
Aug 01, 2016 | 43.81 | 44.17 | 42.83 | 42.87 | 4,256,007 | -1.05(-2.38%) |
Jul 29, 2016 | 41.49 | 47.57 | 40.77 | 43.91 | 13,522,101 | +1.58(+3.74%) |
Jul 28, 2016 | 40.24 | 42.65 | 39.52 | 42.33 | 6,099,547 | +0.36(+0.85%) |
Jul 27, 2016 | 41.80 | 42.41 | 41.55 | 41.97 | 4,202,338 | +0.28(+0.68%) |
Jul 26, 2016 | 41.64 | 41.86 | 41.32 | 41.69 | 1,896,857 | +0.21(+0.50%) |
Jul 25, 2016 | 41.58 | 41.79 | 41.37 | 41.48 | 1,745,006 | -0.11(-0.26%) |
Jul 22, 2016 | 41.76 | 41.87 | 41.23 | 41.59 | 2,238,227 | -0.04(-0.10%) |
Jul 21, 2016 | 41.03 | 42.13 | 40.93 | 41.63 | 4,393,331 | +0.68(+1.66%) |
Jul 20, 2016 | 39.32 | 40.99 | 39.03 | 40.95 | 3,263,453 | +0.90(+2.26%) |
Jul 19, 2016 | 40.22 | 40.37 | 39.87 | 40.05 | 1,223,009 | -0.40(-0.98%) |
Jul 18, 2016 | 40.12 | 40.66 | 40.04 | 40.44 | 2,071,525 | +0.53(+1.33%) |
Jul 15, 2016 | 40.19 | 40.19 | 39.66 | 39.91 | 2,857,305 | -0.37(-0.91%) |
Jul 14, 2016 | 40.49 | 40.67 | 39.69 | 40.28 | 2,388,900 | -0.31(-0.76%) |
Jul 13, 2016 | 41.14 | 41.19 | 40.43 | 40.59 | 2,312,988 | -0.59(-1.43%) |
Jul 12, 2016 | 40.87 | 41.85 | 40.80 | 41.17 | 4,426,900 | +0.80(+1.99%) |
Jul 11, 2016 | 40.37 | 40.67 | 40.28 | 40.37 | 2,169,087 | -0.07(-0.16%) |
Jul 08, 2016 | 39.82 | 40.97 | 39.68 | 40.44 | 3,254,226 | +0.76(+1.90%) |
Jul 07, 2016 | 39.42 | 40.16 | 39.32 | 39.68 | 2,572,105 | +0.27(+0.69%) |
Jul 06, 2016 | 39.50 | 39.74 | 38.51 | 39.41 | 9,982,394 | -0.73(-1.82%) |
Jul 05, 2016 | 41.21 | 42.04 | 39.41 | 40.14 | 14,875,392 | -4.88(-10.84%) |
Jul 01, 2016 | 37.68 | 45.02 | 45.02 | 45.02 | 27,876,508 | +7.43(+19.76%) |
Jun 30, 2016 | 36.84 | 37.61 | 36.49 | 37.59 | 2,591,025 | +0.80(+2.19%) |
Jun 29, 2016 | 36.02 | 36.91 | 35.81 | 36.78 | 2,492,749 | +1.19(+3.33%) |
Jun 28, 2016 | 35.58 | 35.80 | 35.13 | 35.60 | 2,958,747 | +0.42(+1.20%) |
Jun 27, 2016 | 35.68 | 35.68 | 34.54 | 35.17 | 4,141,567 | -0.96(-2.66%) |
Jun 24, 2016 | 37.27 | 37.87 | 36.11 | 36.14 | 5,609,533 | -2.75(-7.06%) |
Jun 23, 2016 | 38.85 | 39.03 | 38.54 | 38.88 | 1,626,869 | +0.60(+1.56%) |
Jun 22, 2016 | 37.76 | 38.46 | 37.42 | 38.29 | 2,525,559 | -0.02(-0.04%) |
Jun 21, 2016 | 38.34 | 38.45 | 38.05 | 38.30 | 1,624,357 | -0.12(-0.32%) |
Jun 20, 2016 | 38.04 | 39.21 | 38.00 | 38.43 | 2,964,013 | +0.98(+2.61%) |
Jun 17, 2016 | 36.93 | 37.65 | 36.83 | 37.45 | 3,550,455 | +0.45(+1.21%) |
Jun 16, 2016 | 36.50 | 37.08 | 36.03 | 37.00 | 1,686,375 | +0.37(+1.00%) |
Jun 15, 2016 | 36.04 | 37.25 | 36.04 | 36.64 | 2,407,449 | +0.32(+0.87%) |
Jun 14, 2016 | 36.39 | 36.59 | 35.67 | 36.32 | 2,595,206 | -0.07(-0.21%) |
Jun 13, 2016 | 36.62 | 36.97 | 36.39 | 36.39 | 1,976,336 | -0.51(-1.37%) |
Jun 10, 2016 | 37.05 | 37.05 | 36.23 | 36.90 | 3,299,397 | -0.56(-1.51%) |
Jun 09, 2016 | 38.14 | 38.15 | 37.47 | 37.47 | 1,916,304 | -1.03(-2.67%) |
Jun 08, 2016 | 37.89 | 38.53 | 37.89 | 38.49 | 2,648,072 | +0.82(+2.18%) |
Jun 07, 2016 | 37.39 | 37.95 | 37.03 | 37.67 | 2,658,940 | +0.27(+0.71%) |
Jun 06, 2016 | 37.05 | 37.47 | 36.40 | 37.41 | 4,762,435 | -0.59(-1.55%) |
Jun 03, 2016 | 38.02 | 38.21 | 37.39 | 38.00 | 2,031,485 | -0.30(-0.78%) |
Jun 02, 2016 | 38.34 | 38.63 | 38.12 | 38.29 | 1,489,063 | -0.07(-0.17%) |