Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.44 | 41.47 | 40.66 | 41.07 | 811,650 | -0.56(-1.35%) |
Aug 30, 2016 | 41.96 | 42.17 | 41.55 | 41.63 | 530,995 | -0.33(-0.79%) |
Aug 29, 2016 | 41.63 | 42.17 | 41.33 | 41.97 | 626,921 | +0.25(+0.59%) |
Aug 26, 2016 | 41.43 | 41.97 | 41.28 | 41.72 | 1,011,108 | +0.41(+0.99%) |
Aug 25, 2016 | 41.24 | 41.41 | 41.02 | 41.31 | 749,151 | -0.03(-0.08%) |
Aug 24, 2016 | 41.49 | 41.83 | 41.24 | 41.35 | 577,840 | -0.47(-1.12%) |
Aug 23, 2016 | 41.75 | 42.08 | 41.61 | 41.81 | 815,183 | +0.29(+0.70%) |
Aug 22, 2016 | 41.58 | 41.63 | 41.13 | 41.52 | 752,970 | -0.31(-0.73%) |
Aug 19, 2016 | 41.30 | 42.15 | 41.30 | 41.83 | 1,594,577 | +0.35(+0.84%) |
Aug 18, 2016 | 41.34 | 41.48 | 41.13 | 41.48 | 646,108 | +0.21(+0.51%) |
Aug 17, 2016 | 41.14 | 41.31 | 40.85 | 41.27 | 1,187,723 | +0.21(+0.52%) |
Aug 16, 2016 | 40.84 | 41.12 | 40.60 | 41.06 | 1,147,062 | +0.07(+0.17%) |
Aug 15, 2016 | 40.48 | 41.08 | 40.48 | 40.99 | 720,492 | +0.66(+1.64%) |
Aug 12, 2016 | 40.53 | 40.54 | 40.12 | 40.33 | 668,766 | -0.28(-0.69%) |
Aug 11, 2016 | 40.13 | 40.91 | 39.93 | 40.61 | 1,161,061 | +0.74(+1.85%) |
Aug 10, 2016 | 40.17 | 40.27 | 39.66 | 39.87 | 813,634 | -0.17(-0.42%) |
Aug 09, 2016 | 40.45 | 40.54 | 39.83 | 40.04 | 882,991 | -0.28(-0.69%) |
Aug 08, 2016 | 40.06 | 40.48 | 40.02 | 40.32 | 1,263,955 | +0.50(+1.26%) |
Aug 05, 2016 | 39.63 | 39.90 | 39.43 | 39.82 | 835,772 | +0.26(+0.67%) |
Aug 04, 2016 | 39.34 | 39.95 | 39.34 | 39.55 | 1,107,060 | +0.16(+0.41%) |
Aug 03, 2016 | 38.63 | 39.71 | 38.59 | 39.39 | 1,490,254 | +0.65(+1.67%) |
Aug 02, 2016 | 38.99 | 39.05 | 38.44 | 38.75 | 2,490,016 | -0.28(-0.72%) |
Aug 01, 2016 | 40.40 | 40.46 | 38.78 | 39.03 | 2,298,208 | -1.60(-3.95%) |
Jul 29, 2016 | 41.72 | 41.74 | 40.06 | 40.63 | 3,171,708 | -1.32(-3.14%) |
Jul 28, 2016 | 41.86 | 42.13 | 41.51 | 41.95 | 2,144,373 | -0.04(-0.10%) |
Jul 27, 2016 | 41.35 | 42.02 | 41.35 | 41.99 | 2,058,116 | +0.72(+1.75%) |
Jul 26, 2016 | 40.17 | 41.33 | 40.17 | 41.27 | 1,078,668 | +1.05(+2.62%) |
Jul 25, 2016 | 40.12 | 40.31 | 39.74 | 40.22 | 981,659 | -0.27(-0.67%) |
Jul 22, 2016 | 40.25 | 40.53 | 39.90 | 40.49 | 1,018,351 | +0.18(+0.44%) |
Jul 21, 2016 | 40.56 | 41.13 | 40.21 | 40.31 | 1,727,811 | -0.39(-0.96%) |
Jul 20, 2016 | 40.30 | 40.93 | 39.72 | 40.70 | 1,764,830 | +0.37(+0.93%) |
Jul 19, 2016 | 40.75 | 40.82 | 40.24 | 40.33 | 1,086,539 | -0.70(-1.70%) |
Jul 18, 2016 | 41.09 | 41.26 | 40.85 | 41.02 | 1,496,947 | -0.21(-0.51%) |
Jul 15, 2016 | 41.32 | 41.53 | 41.19 | 41.24 | 1,516,112 | -0.03(-0.08%) |
Jul 14, 2016 | 41.05 | 41.41 | 40.96 | 41.27 | 4,755,035 | +0.76(+1.87%) |
Jul 13, 2016 | 40.63 | 40.87 | 40.26 | 40.51 | 2,659,741 | -0.09(-0.23%) |
Jul 12, 2016 | 39.73 | 40.70 | 39.72 | 40.61 | 2,308,822 | +1.40(+3.57%) |
Jul 11, 2016 | 39.13 | 39.50 | 38.93 | 39.21 | 1,533,251 | +0.32(+0.83%) |
Jul 08, 2016 | 38.70 | 39.03 | 38.17 | 38.88 | 3,515,805 | +0.71(+1.87%) |
Jul 07, 2016 | 38.31 | 38.89 | 38.00 | 38.17 | 1,559,458 | +0.07(+0.18%) |
Jul 06, 2016 | 37.27 | 38.13 | 36.97 | 38.10 | 2,159,063 | +0.59(+1.58%) |
Jul 05, 2016 | 38.23 | 38.24 | 37.30 | 37.51 | 1,702,182 | -1.09(-2.82%) |
Jul 01, 2016 | 38.29 | 38.59 | 38.59 | 38.59 | 1,565,990 | +0.24(+0.62%) |
Jun 30, 2016 | 37.79 | 38.36 | 37.42 | 38.36 | 1,627,146 | +0.66(+1.76%) |
Jun 29, 2016 | 37.49 | 37.92 | 37.19 | 37.69 | 2,038,888 | +0.74(+2.00%) |
Jun 28, 2016 | 37.17 | 37.45 | 36.40 | 36.96 | 2,476,356 | +0.44(+1.21%) |
Jun 27, 2016 | 37.88 | 38.11 | 36.39 | 36.51 | 2,650,245 | -2.12(-5.49%) |
Jun 24, 2016 | 40.73 | 41.04 | 38.48 | 38.64 | 3,520,725 | -4.06(-9.51%) |
Jun 23, 2016 | 42.81 | 43.02 | 42.55 | 42.70 | 2,255,707 | +0.65(+1.56%) |
Jun 22, 2016 | 42.48 | 42.57 | 42.02 | 42.04 | 1,506,969 | -0.06(-0.14%) |
Jun 21, 2016 | 42.56 | 42.63 | 41.93 | 42.10 | 1,194,987 | -0.55(-1.29%) |
Jun 20, 2016 | 42.97 | 43.11 | 42.63 | 42.65 | 1,563,753 | +0.36(+0.84%) |
Jun 17, 2016 | 42.03 | 42.66 | 41.73 | 42.30 | 1,126,291 | +0.50(+1.19%) |
Jun 16, 2016 | 41.88 | 41.98 | 40.98 | 41.80 | 1,135,329 | -0.43(-1.02%) |
Jun 15, 2016 | 42.60 | 42.82 | 42.16 | 42.23 | 1,215,028 | -0.25(-0.58%) |
Jun 14, 2016 | 42.14 | 42.71 | 41.88 | 42.47 | 1,317,251 | +0.22(+0.52%) |
Jun 13, 2016 | 42.78 | 42.97 | 42.24 | 42.25 | 1,090,297 | -0.74(-1.73%) |
Jun 10, 2016 | 43.66 | 43.66 | 42.85 | 43.00 | 896,521 | -1.22(-2.75%) |
Jun 09, 2016 | 43.84 | 44.23 | 43.66 | 44.22 | 956,486 | -0.04(-0.10%) |
Jun 08, 2016 | 44.11 | 44.41 | 43.84 | 44.26 | 1,468,284 | +0.47(+1.06%) |
Jun 07, 2016 | 43.22 | 44.05 | 43.13 | 43.79 | 1,749,323 | +0.59(+1.37%) |
Jun 06, 2016 | 41.86 | 43.35 | 41.66 | 43.20 | 2,014,625 | +1.62(+3.89%) |
Jun 03, 2016 | 41.45 | 41.64 | 40.96 | 41.59 | 1,015,395 | +0.15(+0.37%) |
Jun 02, 2016 | 40.56 | 41.43 | 40.55 | 41.43 | 1,119,279 | +0.69(+1.70%) |