Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.13 | 43.17 | 42.52 | 42.58 | 5,642,816 | -0.64(-1.48%) |
Aug 30, 2016 | 43.43 | 43.58 | 43.03 | 43.22 | 2,756,670 | -0.21(-0.48%) |
Aug 29, 2016 | 43.43 | 43.69 | 43.31 | 43.43 | 3,290,249 | +0.00(+0.00%) |
Aug 26, 2016 | 43.87 | 44.14 | 43.26 | 43.43 | 3,234,368 | -0.29(-0.67%) |
Aug 25, 2016 | 43.36 | 43.74 | 43.26 | 43.72 | 3,458,281 | +0.16(+0.37%) |
Aug 24, 2016 | 43.56 | 43.86 | 43.40 | 43.56 | 4,108,212 | -0.07(-0.17%) |
Aug 23, 2016 | 42.96 | 43.70 | 42.88 | 43.64 | 6,164,721 | +0.86(+2.00%) |
Aug 22, 2016 | 42.72 | 42.86 | 42.50 | 42.78 | 5,304,509 | -0.05(-0.11%) |
Aug 19, 2016 | 42.26 | 43.00 | 42.09 | 42.83 | 9,985,110 | -1.37(-3.09%) |
Aug 18, 2016 | 44.25 | 44.33 | 43.97 | 44.19 | 2,982,231 | -0.19(-0.42%) |
Aug 17, 2016 | 44.20 | 44.46 | 44.12 | 44.38 | 2,672,673 | +0.27(+0.60%) |
Aug 16, 2016 | 44.13 | 44.32 | 43.92 | 44.11 | 2,564,910 | -0.11(-0.26%) |
Aug 15, 2016 | 43.70 | 44.33 | 43.70 | 44.23 | 3,643,384 | +0.60(+1.37%) |
Aug 12, 2016 | 43.64 | 43.69 | 43.42 | 43.63 | 2,785,844 | -0.05(-0.11%) |
Aug 11, 2016 | 43.38 | 43.74 | 43.26 | 43.68 | 2,797,320 | +0.48(+1.10%) |
Aug 10, 2016 | 43.50 | 43.63 | 43.09 | 43.20 | 3,128,730 | -0.34(-0.77%) |
Aug 09, 2016 | 43.63 | 43.91 | 43.27 | 43.53 | 3,875,898 | +0.02(+0.04%) |
Aug 08, 2016 | 43.36 | 44.11 | 43.30 | 43.52 | 5,577,218 | +0.42(+0.97%) |
Aug 05, 2016 | 42.77 | 43.14 | 42.68 | 43.10 | 3,745,000 | +0.61(+1.43%) |
Aug 04, 2016 | 42.44 | 42.84 | 42.35 | 42.49 | 4,432,713 | +0.10(+0.23%) |
Aug 03, 2016 | 42.12 | 42.52 | 41.92 | 42.40 | 8,447,840 | -0.10(-0.23%) |
Aug 02, 2016 | 43.17 | 43.34 | 42.43 | 42.49 | 9,471,106 | -2.20(-4.93%) |
Aug 01, 2016 | 44.58 | 44.87 | 44.16 | 44.70 | 5,441,061 | -0.10(-0.21%) |
Jul 29, 2016 | 44.69 | 44.90 | 44.24 | 44.79 | 5,593,980 | +0.06(+0.13%) |
Jul 28, 2016 | 44.75 | 44.91 | 44.38 | 44.74 | 2,938,686 | -0.17(-0.37%) |
Jul 27, 2016 | 45.19 | 45.45 | 44.74 | 44.90 | 3,802,309 | -0.11(-0.25%) |
Jul 26, 2016 | 44.45 | 45.03 | 44.45 | 45.02 | 2,585,993 | +0.46(+1.03%) |
Jul 25, 2016 | 44.63 | 44.70 | 44.41 | 44.56 | 2,549,816 | -0.16(-0.36%) |
Jul 22, 2016 | 44.40 | 44.76 | 44.13 | 44.72 | 4,462,614 | +0.26(+0.58%) |
Jul 21, 2016 | 45.02 | 45.19 | 44.38 | 44.46 | 4,379,671 | -0.55(-1.23%) |
Jul 20, 2016 | 45.18 | 45.27 | 44.97 | 45.02 | 4,582,739 | -0.13(-0.28%) |
Jul 19, 2016 | 44.90 | 45.16 | 44.79 | 45.14 | 3,045,663 | +0.12(+0.27%) |
Jul 18, 2016 | 44.82 | 45.10 | 44.59 | 45.02 | 3,714,984 | -0.03(-0.07%) |
Jul 15, 2016 | 45.01 | 45.09 | 44.70 | 45.06 | 5,435,476 | +0.14(+0.32%) |
Jul 14, 2016 | 44.64 | 45.07 | 44.55 | 44.91 | 7,746,737 | +0.66(+1.48%) |
Jul 13, 2016 | 44.23 | 44.29 | 43.89 | 44.26 | 3,967,693 | +0.16(+0.36%) |
Jul 12, 2016 | 43.34 | 44.18 | 43.33 | 44.10 | 5,688,841 | +0.91(+2.12%) |
Jul 11, 2016 | 43.03 | 43.39 | 42.89 | 43.18 | 3,858,434 | +0.36(+0.84%) |
Jul 08, 2016 | 42.30 | 42.87 | 41.96 | 42.82 | 4,622,310 | +0.86(+2.04%) |
Jul 07, 2016 | 41.47 | 42.03 | 41.46 | 41.96 | 5,213,979 | +0.56(+1.35%) |
Jul 06, 2016 | 41.45 | 41.56 | 40.51 | 41.40 | 3,424,424 | +0.50(+1.21%) |
Jul 05, 2016 | 41.70 | 41.71 | 40.63 | 40.91 | 3,866,999 | -0.92(-2.20%) |
Jul 01, 2016 | 41.64 | 41.83 | 41.83 | 41.83 | 3,409,611 | +0.03(+0.08%) |
Jun 30, 2016 | 40.79 | 41.80 | 40.63 | 41.80 | 5,331,019 | +1.20(+2.96%) |
Jun 29, 2016 | 40.38 | 40.70 | 39.88 | 40.59 | 4,135,850 | +0.75(+1.87%) |
Jun 28, 2016 | 40.07 | 40.08 | 39.35 | 39.85 | 6,513,173 | +0.40(+1.02%) |
Jun 27, 2016 | 40.37 | 40.39 | 38.82 | 39.45 | 7,453,520 | -1.28(-3.15%) |
Jun 24, 2016 | 41.62 | 41.77 | 40.53 | 40.73 | 11,857,176 | -2.28(-5.29%) |
Jun 23, 2016 | 42.62 | 43.02 | 42.46 | 43.01 | 3,307,833 | +0.87(+2.05%) |
Jun 22, 2016 | 42.30 | 42.50 | 42.06 | 42.14 | 4,597,517 | -0.45(-1.05%) |
Jun 21, 2016 | 42.74 | 42.90 | 42.27 | 42.59 | 3,893,876 | -0.17(-0.39%) |
Jun 20, 2016 | 42.70 | 43.17 | 42.68 | 42.76 | 4,739,898 | +0.74(+1.75%) |
Jun 17, 2016 | 41.76 | 42.15 | 41.66 | 42.02 | 4,527,860 | +0.26(+0.61%) |
Jun 16, 2016 | 41.31 | 41.87 | 40.95 | 41.76 | 2,787,721 | +0.13(+0.31%) |
Jun 15, 2016 | 41.90 | 42.04 | 41.56 | 41.64 | 3,066,174 | -0.05(-0.12%) |
Jun 14, 2016 | 41.35 | 41.73 | 41.27 | 41.68 | 3,500,700 | +0.31(+0.76%) |
Jun 13, 2016 | 41.85 | 42.01 | 41.37 | 41.37 | 4,642,758 | -0.88(-2.09%) |
Jun 10, 2016 | 42.68 | 42.73 | 41.90 | 42.25 | 4,044,786 | -0.69(-1.60%) |
Jun 09, 2016 | 42.65 | 43.05 | 42.56 | 42.94 | 3,677,559 | -0.18(-0.43%) |
Jun 08, 2016 | 43.07 | 43.30 | 42.85 | 43.13 | 3,760,659 | +0.23(+0.54%) |
Jun 07, 2016 | 43.04 | 43.28 | 42.83 | 42.89 | 4,083,661 | +0.04(+0.09%) |
Jun 06, 2016 | 42.12 | 42.90 | 42.05 | 42.85 | 4,488,811 | +0.95(+2.26%) |
Jun 03, 2016 | 41.81 | 41.94 | 41.32 | 41.91 | 3,174,525 | +0.05(+0.11%) |
Jun 02, 2016 | 41.71 | 41.92 | 41.31 | 41.86 | 3,980,637 | +0.06(+0.15%) |