Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.02 | 38.35 | 36.94 | 37.25 | 11,152,484 | -0.92(-2.41%) |
Aug 30, 2016 | 38.75 | 39.14 | 38.01 | 38.17 | 9,460,969 | -0.58(-1.50%) |
Aug 29, 2016 | 38.43 | 38.99 | 38.41 | 38.75 | 5,165,523 | +0.16(+0.40%) |
Aug 26, 2016 | 38.67 | 39.21 | 38.42 | 38.60 | 6,060,816 | -0.01(-0.02%) |
Aug 25, 2016 | 38.55 | 38.80 | 38.24 | 38.61 | 4,732,229 | +0.19(+0.50%) |
Aug 24, 2016 | 38.61 | 39.12 | 38.23 | 38.41 | 7,434,900 | -0.55(-1.42%) |
Aug 23, 2016 | 38.99 | 39.41 | 38.92 | 38.97 | 8,822,155 | -0.08(-0.20%) |
Aug 22, 2016 | 40.00 | 40.05 | 38.86 | 39.05 | 13,089,001 | -1.53(-3.78%) |
Aug 19, 2016 | 40.03 | 40.62 | 39.88 | 40.58 | 10,207,229 | +0.34(+0.84%) |
Aug 18, 2016 | 39.36 | 40.32 | 39.31 | 40.24 | 14,081,220 | +1.18(+3.02%) |
Aug 17, 2016 | 38.62 | 39.17 | 38.49 | 39.06 | 7,141,844 | +0.42(+1.08%) |
Aug 16, 2016 | 38.60 | 38.79 | 38.28 | 38.65 | 9,568,844 | +0.15(+0.38%) |
Aug 15, 2016 | 38.15 | 38.74 | 38.13 | 38.50 | 5,121,499 | +0.53(+1.39%) |
Aug 12, 2016 | 38.23 | 38.45 | 37.83 | 37.97 | 5,016,440 | -0.21(-0.54%) |
Aug 11, 2016 | 38.06 | 38.48 | 38.00 | 38.18 | 6,088,111 | +0.28(+0.73%) |
Aug 10, 2016 | 38.28 | 38.45 | 37.81 | 37.90 | 5,982,410 | -0.25(-0.66%) |
Aug 09, 2016 | 38.54 | 38.57 | 37.98 | 38.15 | 5,213,120 | -0.18(-0.47%) |
Aug 08, 2016 | 38.09 | 39.02 | 38.06 | 38.34 | 7,625,575 | +0.48(+1.26%) |
Aug 05, 2016 | 37.34 | 38.01 | 37.15 | 37.86 | 7,438,218 | +0.62(+1.67%) |
Aug 04, 2016 | 36.99 | 37.51 | 36.86 | 37.24 | 5,953,027 | +0.04(+0.12%) |
Aug 03, 2016 | 36.39 | 37.19 | 36.11 | 37.19 | 8,482,205 | +0.76(+2.09%) |
Aug 02, 2016 | 36.81 | 36.99 | 35.93 | 36.43 | 9,082,032 | -0.19(-0.52%) |
Aug 01, 2016 | 37.61 | 37.63 | 36.34 | 36.62 | 9,756,164 | -1.20(-3.16%) |
Jul 29, 2016 | 36.61 | 37.94 | 36.53 | 37.82 | 8,586,470 | +0.77(+2.08%) |
Jul 28, 2016 | 37.08 | 37.59 | 36.82 | 37.05 | 8,556,970 | -0.13(-0.35%) |
Jul 27, 2016 | 37.42 | 37.86 | 36.90 | 37.18 | 7,372,350 | -0.28(-0.74%) |
Jul 26, 2016 | 36.68 | 37.51 | 36.68 | 37.45 | 8,366,125 | +0.61(+1.65%) |
Jul 25, 2016 | 37.63 | 37.66 | 36.72 | 36.85 | 9,514,829 | -1.12(-2.94%) |
Jul 22, 2016 | 37.96 | 38.03 | 37.09 | 37.96 | 10,275,428 | +0.25(+0.67%) |
Jul 21, 2016 | 38.35 | 38.76 | 37.46 | 37.71 | 10,818,977 | -0.64(-1.67%) |
Jul 20, 2016 | 38.91 | 38.91 | 38.03 | 38.35 | 18,549,148 | -0.61(-1.58%) |
Jul 19, 2016 | 39.25 | 39.43 | 38.78 | 38.97 | 11,263,358 | -0.54(-1.36%) |
Jul 18, 2016 | 39.12 | 39.51 | 38.89 | 39.51 | 7,049,316 | +0.13(+0.33%) |
Jul 15, 2016 | 39.82 | 39.91 | 39.22 | 39.38 | 6,586,351 | -0.30(-0.76%) |
Jul 14, 2016 | 39.76 | 39.92 | 39.55 | 39.68 | 7,854,915 | +0.52(+1.33%) |
Jul 13, 2016 | 39.68 | 39.90 | 38.73 | 39.16 | 10,480,047 | -0.71(-1.78%) |
Jul 12, 2016 | 39.14 | 40.26 | 39.06 | 39.87 | 13,233,827 | +1.34(+3.48%) |
Jul 11, 2016 | 39.33 | 39.75 | 38.51 | 38.53 | 10,452,767 | -0.48(-1.22%) |
Jul 08, 2016 | 38.35 | 39.25 | 37.72 | 39.00 | 12,101,645 | +1.28(+3.40%) |
Jul 07, 2016 | 38.13 | 38.91 | 37.43 | 37.72 | 9,832,131 | -0.09(-0.23%) |
Jul 06, 2016 | 37.56 | 37.86 | 37.20 | 37.81 | 9,473,683 | +0.10(+0.28%) |
Jul 05, 2016 | 38.75 | 38.85 | 37.18 | 37.70 | 14,287,858 | -1.76(-4.46%) |
Jul 01, 2016 | 39.15 | 39.46 | 39.46 | 39.46 | 8,911,208 | +0.23(+0.60%) |
Jun 30, 2016 | 38.53 | 39.30 | 38.41 | 39.23 | 11,247,305 | +0.61(+1.57%) |
Jun 29, 2016 | 37.93 | 38.99 | 37.73 | 38.62 | 11,300,180 | +1.14(+3.05%) |
Jun 28, 2016 | 36.92 | 37.64 | 36.75 | 37.48 | 10,844,915 | +1.20(+3.32%) |
Jun 27, 2016 | 37.50 | 37.68 | 36.12 | 36.28 | 14,234,865 | -1.77(-4.64%) |
Jun 24, 2016 | 37.95 | 38.67 | 37.73 | 38.04 | 14,606,205 | -1.66(-4.19%) |
Jun 23, 2016 | 39.22 | 39.72 | 38.93 | 39.71 | 9,391,832 | +1.02(+2.64%) |
Jun 22, 2016 | 38.93 | 39.13 | 38.53 | 38.68 | 13,020,572 | +0.03(+0.09%) |
Jun 21, 2016 | 38.04 | 38.86 | 37.86 | 38.65 | 10,660,598 | +0.72(+1.90%) |
Jun 20, 2016 | 38.92 | 38.93 | 37.92 | 37.93 | 8,809,516 | -0.28(-0.73%) |
Jun 17, 2016 | 37.89 | 38.38 | 37.58 | 38.21 | 10,837,931 | +0.80(+2.13%) |
Jun 16, 2016 | 37.56 | 37.70 | 36.79 | 37.41 | 11,671,194 | -0.68(-1.80%) |
Jun 15, 2016 | 38.01 | 38.64 | 37.65 | 38.09 | 9,214,971 | -0.01(-0.02%) |
Jun 14, 2016 | 38.11 | 38.54 | 37.58 | 38.10 | 10,491,352 | -0.25(-0.65%) |
Jun 13, 2016 | 38.06 | 38.93 | 37.88 | 38.35 | 9,818,734 | -0.09(-0.23%) |
Jun 10, 2016 | 39.01 | 39.21 | 38.25 | 38.44 | 12,034,337 | -0.97(-2.46%) |
Jun 09, 2016 | 39.58 | 39.91 | 39.32 | 39.41 | 9,829,549 | -0.68(-1.71%) |
Jun 08, 2016 | 40.14 | 40.44 | 39.52 | 40.09 | 13,545,938 | +0.18(+0.46%) |
Jun 07, 2016 | 38.93 | 40.27 | 38.84 | 39.91 | 17,989,032 | +1.03(+2.65%) |
Jun 06, 2016 | 37.36 | 38.97 | 37.34 | 38.88 | 15,886,640 | +1.77(+4.76%) |
Jun 03, 2016 | 36.51 | 37.22 | 36.19 | 37.12 | 10,408,778 | +0.62(+1.71%) |
Jun 02, 2016 | 36.31 | 36.49 | 35.95 | 36.49 | 7,679,477 | -0.02(-0.05%) |