Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.34 | 40.34 | 39.97 | 40.19 | 1,777,337 | -0.40(-1.00%) |
Aug 30, 2016 | 40.50 | 40.76 | 40.49 | 40.60 | 558,044 | +0.34(+0.83%) |
Aug 29, 2016 | 40.21 | 40.41 | 40.11 | 40.26 | 1,270,670 | +0.22(+0.56%) |
Aug 26, 2016 | 40.19 | 40.65 | 39.73 | 40.04 | 1,734,536 | -0.04(-0.11%) |
Aug 25, 2016 | 39.92 | 40.19 | 39.92 | 40.08 | 960,365 | -0.01(-0.02%) |
Aug 24, 2016 | 40.29 | 40.29 | 40.00 | 40.09 | 1,787,321 | -0.18(-0.45%) |
Aug 23, 2016 | 40.55 | 40.70 | 40.27 | 40.27 | 1,215,648 | -0.08(-0.19%) |
Aug 22, 2016 | 40.58 | 40.58 | 40.25 | 40.35 | 1,823,203 | -0.37(-0.91%) |
Aug 19, 2016 | 40.66 | 40.75 | 40.46 | 40.72 | 1,323,576 | -0.08(-0.19%) |
Aug 18, 2016 | 40.71 | 40.85 | 40.63 | 40.80 | 1,621,513 | +0.25(+0.61%) |
Aug 17, 2016 | 40.43 | 40.59 | 40.16 | 40.55 | 3,550,416 | -0.07(-0.17%) |
Aug 16, 2016 | 40.75 | 40.75 | 40.43 | 40.62 | 1,865,075 | -0.11(-0.27%) |
Aug 15, 2016 | 40.49 | 40.75 | 40.41 | 40.73 | 2,386,054 | +0.70(+1.76%) |
Aug 12, 2016 | 39.64 | 40.05 | 39.64 | 40.02 | 1,122,496 | +0.33(+0.82%) |
Aug 11, 2016 | 39.47 | 39.76 | 39.45 | 39.70 | 1,737,455 | +0.82(+2.10%) |
Aug 10, 2016 | 39.00 | 39.09 | 38.81 | 38.88 | 1,640,729 | -0.06(-0.15%) |
Aug 09, 2016 | 38.90 | 39.08 | 38.84 | 38.94 | 212,123 | +0.24(+0.62%) |
Aug 08, 2016 | 38.64 | 38.77 | 38.62 | 38.70 | 900,238 | +0.23(+0.60%) |
Aug 05, 2016 | 38.14 | 38.47 | 38.14 | 38.47 | 668,148 | +0.60(+1.59%) |
Aug 04, 2016 | 37.82 | 38.01 | 37.72 | 37.86 | 670,650 | +0.12(+0.32%) |
Aug 03, 2016 | 37.49 | 37.79 | 37.45 | 37.74 | 1,137,479 | +0.07(+0.18%) |
Aug 02, 2016 | 37.68 | 37.80 | 37.39 | 37.68 | 1,539,869 | -0.18(-0.48%) |
Aug 01, 2016 | 37.92 | 38.06 | 37.76 | 37.86 | 1,027,376 | +0.02(+0.05%) |
Jul 29, 2016 | 37.69 | 37.94 | 37.54 | 37.84 | 880,961 | -0.17(-0.45%) |
Jul 28, 2016 | 38.06 | 38.06 | 37.87 | 38.01 | 588,420 | -0.12(-0.32%) |
Jul 27, 2016 | 38.13 | 38.23 | 37.83 | 38.13 | 1,019,319 | -0.09(-0.25%) |
Jul 26, 2016 | 37.97 | 38.23 | 37.95 | 38.23 | 416,740 | +0.44(+1.16%) |
Jul 25, 2016 | 37.99 | 37.99 | 37.70 | 37.79 | 565,662 | -0.28(-0.75%) |
Jul 22, 2016 | 37.91 | 38.07 | 37.87 | 38.07 | 424,720 | +0.23(+0.61%) |
Jul 21, 2016 | 37.88 | 38.05 | 37.73 | 37.84 | 1,240,388 | -0.07(-0.18%) |
Jul 20, 2016 | 37.79 | 37.93 | 37.72 | 37.91 | 406,935 | +0.47(+1.26%) |
Jul 19, 2016 | 37.59 | 37.67 | 37.35 | 37.43 | 1,039,618 | -0.58(-1.54%) |
Jul 18, 2016 | 37.59 | 38.03 | 37.50 | 38.02 | 724,445 | +0.34(+0.91%) |
Jul 15, 2016 | 37.84 | 37.84 | 37.56 | 37.68 | 1,018,077 | -0.09(-0.23%) |
Jul 14, 2016 | 37.59 | 37.83 | 37.55 | 37.76 | 1,529,018 | +0.53(+1.43%) |
Jul 13, 2016 | 37.32 | 37.33 | 37.04 | 37.23 | 1,361,532 | -0.21(-0.57%) |
Jul 12, 2016 | 37.31 | 37.58 | 37.31 | 37.44 | 1,553,000 | +0.55(+1.48%) |
Jul 11, 2016 | 36.52 | 37.04 | 36.52 | 36.90 | 903,864 | +0.50(+1.38%) |
Jul 08, 2016 | 36.12 | 36.46 | 35.84 | 36.39 | 1,386,476 | +0.55(+1.53%) |
Jul 07, 2016 | 35.97 | 36.15 | 35.68 | 35.84 | 1,443,836 | -0.12(-0.33%) |
Jul 05, 2016 | 36.09 | 36.17 | 35.82 | 35.96 | 1,139,924 | -0.74(-2.01%) |
Jul 01, 2016 | 36.58 | 36.70 | 36.70 | 36.70 | 823,656 | +0.27(+0.73%) |
Jun 30, 2016 | 36.12 | 36.65 | 36.07 | 36.44 | 1,068,656 | +0.53(+1.48%) |
Jun 29, 2016 | 35.80 | 35.98 | 35.80 | 35.90 | 1,760,704 | +0.67(+1.90%) |
Jun 28, 2016 | 35.06 | 35.32 | 34.88 | 35.23 | 3,604,141 | +0.85(+2.47%) |
Jun 27, 2016 | 34.69 | 34.69 | 34.01 | 34.38 | 2,581,352 | -0.33(-0.94%) |
Jun 24, 2016 | 34.73 | 35.59 | 34.56 | 34.71 | 2,547,034 | -1.92(-5.23%) |
Jun 23, 2016 | 36.33 | 36.65 | 36.25 | 36.63 | 1,553,327 | +0.81(+2.26%) |
Jun 22, 2016 | 35.97 | 36.16 | 35.80 | 35.82 | 2,265,585 | +0.43(+1.21%) |
Jun 21, 2016 | 35.35 | 35.48 | 35.15 | 35.39 | 1,364,980 | +0.29(+0.82%) |
Jun 20, 2016 | 35.10 | 35.38 | 35.08 | 35.10 | 1,245,275 | +0.56(+1.62%) |
Jun 17, 2016 | 34.64 | 34.64 | 34.32 | 34.54 | 1,101,419 | -0.27(-0.78%) |
Jun 16, 2016 | 34.31 | 34.87 | 34.03 | 34.82 | 1,396,472 | -0.04(-0.12%) |
Jun 15, 2016 | 34.93 | 35.15 | 34.80 | 34.86 | 1,430,635 | +0.18(+0.51%) |
Jun 14, 2016 | 34.60 | 34.80 | 34.31 | 34.68 | 1,962,554 | +0.11(+0.32%) |
Jun 13, 2016 | 34.60 | 34.96 | 34.52 | 34.57 | 1,276,164 | -0.64(-1.83%) |
Jun 10, 2016 | 35.31 | 35.43 | 35.08 | 35.21 | 1,344,688 | -0.90(-2.49%) |
Jun 09, 2016 | 35.97 | 36.18 | 35.92 | 36.11 | 1,190,306 | -0.22(-0.61%) |
Jun 08, 2016 | 36.40 | 36.49 | 36.25 | 36.33 | 1,882,593 | -0.08(-0.23%) |
Jun 07, 2016 | 36.45 | 36.59 | 36.37 | 36.42 | 2,337,551 | +0.25(+0.70%) |
Jun 06, 2016 | 35.93 | 36.26 | 35.86 | 36.16 | 989,453 | +0.48(+1.35%) |
Jun 03, 2016 | 35.67 | 35.76 | 35.41 | 35.68 | 1,752,946 | -0.01(-0.04%) |
Jun 02, 2016 | 35.41 | 35.74 | 35.35 | 35.69 | 890,861 | +0.30(+0.85%) |
Jun 01, 2016 | 35.51 | 35.59 | 35.32 | 35.39 | 1,715,390 | -0.40(-1.11%) |
May 31, 2016 | 35.52 | 35.93 | 35.40 | 35.79 | 4,128,666 | +0.63(+1.78%) |
May 27, 2016 | 35.13 | 35.16 | 35.16 | 35.16 | 1,315,671 | +0.33(+0.95%) |
May 26, 2016 | 34.77 | 34.85 | 34.66 | 34.83 | 939,746 | +0.02(+0.05%) |
May 25, 2016 | 34.70 | 34.96 | 34.70 | 34.82 | 1,353,441 | +0.34(+0.98%) |
May 24, 2016 | 34.07 | 34.60 | 34.04 | 34.48 | 1,034,369 | +0.64(+1.88%) |
May 23, 2016 | 33.82 | 34.01 | 33.78 | 33.84 | 1,615,257 | -0.04(-0.12%) |
May 20, 2016 | 33.82 | 34.01 | 33.79 | 33.88 | 2,693,662 | +0.41(+1.21%) |
May 19, 2016 | 33.58 | 33.66 | 33.27 | 33.48 | 5,773,522 | -0.30(-0.88%) |
May 18, 2016 | 33.88 | 34.24 | 33.60 | 33.77 | 1,367,936 | -0.30(-0.87%) |
May 17, 2016 | 34.14 | 34.31 | 33.94 | 34.07 | 552,499 | -0.13(-0.37%) |
May 16, 2016 | 33.88 | 34.33 | 33.86 | 34.20 | 2,744,844 | +0.83(+2.49%) |
May 13, 2016 | 33.72 | 33.83 | 33.24 | 33.37 | 1,241,671 | -0.53(-1.55%) |
May 12, 2016 | 34.23 | 34.31 | 33.82 | 33.89 | 828,330 | -0.16(-0.47%) |
May 11, 2016 | 34.19 | 34.34 | 34.05 | 34.05 | 1,175,845 | -0.41(-1.18%) |
May 10, 2016 | 34.12 | 34.51 | 34.12 | 34.46 | 1,339,473 | +0.58(+1.73%) |
May 09, 2016 | 34.20 | 34.30 | 33.84 | 33.88 | 1,521,642 | -0.55(-1.60%) |
May 06, 2016 | 34.26 | 34.58 | 34.20 | 34.43 | 1,278,484 | -0.14(-0.42%) |
May 05, 2016 | 34.77 | 34.91 | 34.47 | 34.57 | 962,564 | +0.11(+0.32%) |
May 04, 2016 | 34.70 | 34.78 | 34.33 | 34.46 | 1,837,011 | -0.37(-1.07%) |
May 03, 2016 | 35.21 | 35.21 | 34.79 | 34.83 | 2,084,878 | -0.83(-2.33%) |
May 02, 2016 | 35.91 | 35.91 | 35.51 | 35.66 | 1,288,855 | -0.14(-0.40%) |
Apr 29, 2016 | 35.90 | 36.04 | 35.56 | 35.81 | 1,228,303 | -0.45(-1.24%) |
Apr 28, 2016 | 36.34 | 36.64 | 36.20 | 36.26 | 998,243 | -0.33(-0.90%) |
Apr 27, 2016 | 36.20 | 36.73 | 36.18 | 36.59 | 1,016,938 | +0.14(+0.40%) |
Apr 26, 2016 | 36.38 | 36.50 | 36.24 | 36.44 | 863,554 | +0.08(+0.21%) |
Apr 25, 2016 | 36.39 | 36.45 | 36.18 | 36.37 | 866,055 | -0.30(-0.81%) |
Apr 22, 2016 | 36.81 | 37.02 | 36.53 | 36.66 | 826,128 | -0.16(-0.44%) |
Apr 21, 2016 | 37.16 | 37.16 | 36.74 | 36.82 | 818,468 | -0.28(-0.75%) |
Apr 20, 2016 | 36.81 | 37.32 | 36.75 | 37.10 | 2,096,126 | -0.37(-0.99%) |
Apr 19, 2016 | 37.22 | 37.51 | 37.14 | 37.48 | 1,110,724 | +0.38(+1.03%) |
Apr 18, 2016 | 36.83 | 37.26 | 36.70 | 37.09 | 732,297 | +0.27(+0.74%) |
Apr 15, 2016 | 37.09 | 37.10 | 36.79 | 36.82 | 1,340,922 | -0.47(-1.27%) |
Apr 14, 2016 | 37.26 | 37.39 | 37.17 | 37.30 | 1,125,476 | -0.06(-0.16%) |
Apr 13, 2016 | 37.12 | 37.40 | 37.12 | 37.36 | 1,292,697 | +1.25(+3.47%) |
Apr 12, 2016 | 35.84 | 36.30 | 35.60 | 36.10 | 621,223 | +0.50(+1.40%) |
Apr 11, 2016 | 35.76 | 36.00 | 35.59 | 35.60 | 790,746 | +0.39(+1.11%) |
Apr 08, 2016 | 35.50 | 35.59 | 35.15 | 35.21 | 1,425,968 | +0.32(+0.92%) |
Apr 07, 2016 | 35.15 | 35.20 | 34.71 | 34.89 | 663,294 | -0.60(-1.69%) |
Apr 06, 2016 | 34.88 | 35.50 | 34.83 | 35.49 | 813,893 | +0.76(+2.20%) |
Apr 05, 2016 | 35.04 | 35.11 | 34.69 | 34.73 | 627,655 | -0.74(-2.08%) |
Apr 04, 2016 | 35.89 | 35.97 | 35.42 | 35.47 | 657,404 | -0.42(-1.16%) |
Apr 01, 2016 | 35.29 | 36.00 | 35.13 | 35.88 | 812,808 | -0.13(-0.35%) |
Mar 31, 2016 | 36.05 | 36.26 | 35.93 | 36.01 | 1,232,723 | -0.05(-0.14%) |
Mar 30, 2016 | 36.12 | 36.36 | 36.03 | 36.06 | 1,211,799 | +0.43(+1.21%) |
Mar 29, 2016 | 34.93 | 35.66 | 34.85 | 35.63 | 556,313 | +0.43(+1.23%) |
Mar 28, 2016 | 34.95 | 35.23 | 34.90 | 35.20 | 594,818 | +0.26(+0.75%) |
Mar 24, 2016 | 34.76 | 34.93 | 34.93 | 34.93 | 2,877,714 | -0.17(-0.48%) |
Mar 23, 2016 | 35.56 | 35.57 | 35.07 | 35.10 | 883,933 | -0.54(-1.52%) |
Mar 22, 2016 | 35.60 | 35.82 | 35.50 | 35.65 | 719,274 | -0.25(-0.71%) |
Mar 21, 2016 | 35.92 | 36.05 | 35.78 | 35.90 | 837,931 | +0.19(+0.55%) |
Mar 18, 2016 | 35.71 | 35.94 | 35.68 | 35.71 | 1,271,718 | +0.33(+0.93%) |
Mar 17, 2016 | 35.07 | 35.48 | 34.96 | 35.37 | 724,012 | +0.23(+0.65%) |
Mar 16, 2016 | 34.42 | 35.23 | 34.32 | 35.15 | 688,996 | +0.38(+1.10%) |
Mar 15, 2016 | 34.65 | 34.81 | 34.43 | 34.76 | 489,582 | -0.25(-0.70%) |
Mar 14, 2016 | 34.90 | 35.16 | 34.89 | 35.01 | 591,479 | +0.02(+0.05%) |
Mar 11, 2016 | 34.55 | 35.00 | 34.51 | 34.99 | 790,581 | +1.19(+3.51%) |
Mar 10, 2016 | 34.18 | 34.31 | 33.43 | 33.81 | 1,274,767 | -0.27(-0.80%) |
Mar 09, 2016 | 34.15 | 34.27 | 33.98 | 34.08 | 1,011,706 | +0.13(+0.37%) |
Mar 08, 2016 | 34.33 | 34.33 | 33.89 | 33.95 | 1,070,149 | -0.78(-2.23%) |
Mar 07, 2016 | 34.63 | 34.91 | 34.47 | 34.73 | 1,121,013 | -0.35(-1.00%) |
Mar 04, 2016 | 34.59 | 35.25 | 34.40 | 35.08 | 2,642,137 | +0.92(+2.70%) |
Mar 03, 2016 | 33.84 | 34.21 | 33.81 | 34.15 | 814,005 | -0.02(-0.05%) |
Mar 02, 2016 | 33.87 | 34.21 | 33.78 | 34.17 | 1,918,926 | +0.56(+1.66%) |
Mar 01, 2016 | 33.09 | 33.70 | 33.05 | 33.61 | 1,070,043 | +1.13(+3.47%) |
Feb 29, 2016 | 32.55 | 32.87 | 32.47 | 32.49 | 1,339,811 | -0.07(-0.21%) |
Feb 26, 2016 | 32.88 | 32.98 | 32.55 | 32.55 | 680,850 | +0.03(+0.10%) |
Feb 25, 2016 | 32.11 | 32.53 | 31.88 | 32.52 | 2,309,778 | -0.14(-0.41%) |
Feb 24, 2016 | 32.10 | 32.77 | 31.81 | 32.66 | 1,365,285 | +0.05(+0.16%) |
Feb 23, 2016 | 33.08 | 33.16 | 32.60 | 32.60 | 652,823 | -0.90(-2.68%) |
Feb 22, 2016 | 33.19 | 33.55 | 33.18 | 33.50 | 438,845 | +0.86(+2.62%) |
Feb 19, 2016 | 32.54 | 32.82 | 32.43 | 32.65 | 356,189 | +0.20(+0.63%) |
Feb 18, 2016 | 32.99 | 33.03 | 32.39 | 32.44 | 1,159,034 | -0.30(-0.93%) |
Feb 17, 2016 | 32.40 | 32.84 | 32.38 | 32.75 | 478,735 | +0.53(+1.64%) |
Feb 16, 2016 | 31.94 | 32.24 | 31.92 | 32.22 | 1,467,033 | +1.25(+4.03%) |
Feb 12, 2016 | 30.50 | 30.97 | 30.97 | 30.97 | 638,062 | +0.73(+2.41%) |
Feb 11, 2016 | 29.98 | 30.48 | 29.88 | 30.24 | 914,013 | -0.54(-1.76%) |
Feb 10, 2016 | 30.94 | 31.44 | 30.76 | 30.78 | 1,045,487 | +0.25(+0.80%) |
Feb 09, 2016 | 30.50 | 30.94 | 30.33 | 30.54 | 2,156,815 | -0.45(-1.45%) |
Feb 08, 2016 | 31.17 | 31.22 | 30.57 | 30.99 | 1,183,498 | -0.67(-2.11%) |
Feb 05, 2016 | 32.13 | 32.13 | 31.50 | 31.66 | 526,248 | -0.31(-0.98%) |
Feb 04, 2016 | 32.17 | 32.47 | 31.83 | 31.97 | 633,537 | -0.31(-0.97%) |
Feb 03, 2016 | 32.00 | 32.33 | 31.33 | 32.28 | 1,324,959 | +0.46(+1.44%) |