Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.17 | 43.20 | 42.55 | 42.62 | 5,638,641 | -0.64(-1.48%) |
Aug 30, 2016 | 43.47 | 43.61 | 43.06 | 43.26 | 2,754,631 | -0.21(-0.48%) |
Aug 29, 2016 | 43.47 | 43.72 | 43.34 | 43.47 | 3,287,815 | +0.00(+0.00%) |
Aug 26, 2016 | 43.90 | 44.17 | 43.29 | 43.47 | 3,231,976 | -0.29(-0.67%) |
Aug 25, 2016 | 43.39 | 43.77 | 43.29 | 43.76 | 3,455,722 | +0.16(+0.37%) |
Aug 24, 2016 | 43.59 | 43.89 | 43.43 | 43.59 | 4,105,173 | -0.07(-0.17%) |
Aug 23, 2016 | 43.00 | 43.73 | 42.92 | 43.67 | 6,160,161 | +0.86(+2.00%) |
Aug 22, 2016 | 42.75 | 42.89 | 42.54 | 42.81 | 5,300,585 | -0.05(-0.11%) |
Aug 19, 2016 | 42.29 | 43.04 | 42.12 | 42.86 | 9,977,724 | -1.37(-3.09%) |
Aug 18, 2016 | 44.28 | 44.37 | 44.00 | 44.23 | 2,980,025 | -0.19(-0.42%) |
Aug 17, 2016 | 44.23 | 44.49 | 44.16 | 44.41 | 2,670,696 | +0.27(+0.60%) |
Aug 16, 2016 | 44.16 | 44.36 | 43.95 | 44.14 | 2,563,013 | -0.11(-0.26%) |
Aug 15, 2016 | 43.73 | 44.36 | 43.73 | 44.26 | 3,640,688 | +0.60(+1.37%) |
Aug 12, 2016 | 43.67 | 43.72 | 43.45 | 43.66 | 2,783,783 | -0.05(-0.11%) |
Aug 11, 2016 | 43.42 | 43.77 | 43.29 | 43.71 | 2,795,251 | +0.48(+1.10%) |
Aug 10, 2016 | 43.53 | 43.66 | 43.13 | 43.23 | 3,126,416 | -0.34(-0.77%) |
Aug 09, 2016 | 43.66 | 43.94 | 43.30 | 43.57 | 3,873,031 | +0.02(+0.04%) |
Aug 08, 2016 | 43.39 | 44.14 | 43.33 | 43.55 | 5,573,092 | +0.42(+0.97%) |
Aug 05, 2016 | 42.80 | 43.17 | 42.72 | 43.13 | 3,742,229 | +0.61(+1.43%) |
Aug 04, 2016 | 42.47 | 42.87 | 42.38 | 42.52 | 4,429,434 | +0.10(+0.23%) |
Aug 03, 2016 | 42.15 | 42.55 | 41.95 | 42.43 | 8,441,591 | -0.10(-0.23%) |
Aug 02, 2016 | 43.21 | 43.37 | 42.46 | 42.52 | 9,464,100 | -2.21(-4.93%) |
Aug 01, 2016 | 44.61 | 44.91 | 44.19 | 44.73 | 5,437,036 | -0.10(-0.21%) |
Jul 29, 2016 | 44.72 | 44.93 | 44.27 | 44.83 | 5,589,842 | +0.06(+0.13%) |
Jul 28, 2016 | 44.79 | 44.94 | 44.42 | 44.77 | 2,936,512 | -0.17(-0.37%) |
Jul 27, 2016 | 45.23 | 45.48 | 44.78 | 44.94 | 3,799,497 | -0.11(-0.25%) |
Jul 26, 2016 | 44.48 | 45.07 | 44.48 | 45.05 | 2,584,080 | +0.46(+1.03%) |
Jul 25, 2016 | 44.67 | 44.74 | 44.44 | 44.59 | 2,547,930 | -0.16(-0.36%) |
Jul 22, 2016 | 44.43 | 44.79 | 44.16 | 44.75 | 4,459,313 | +0.26(+0.58%) |
Jul 21, 2016 | 45.05 | 45.23 | 44.41 | 44.50 | 4,376,431 | -0.55(-1.23%) |
Jul 20, 2016 | 45.21 | 45.30 | 45.00 | 45.05 | 4,579,349 | -0.13(-0.28%) |
Jul 19, 2016 | 44.93 | 45.19 | 44.83 | 45.18 | 3,043,410 | +0.12(+0.27%) |
Jul 18, 2016 | 44.86 | 45.13 | 44.62 | 45.06 | 3,712,236 | -0.03(-0.07%) |
Jul 15, 2016 | 45.04 | 45.12 | 44.73 | 45.09 | 5,431,455 | +0.14(+0.32%) |
Jul 14, 2016 | 44.67 | 45.11 | 44.58 | 44.95 | 7,741,006 | +0.66(+1.48%) |
Jul 13, 2016 | 44.26 | 44.32 | 43.93 | 44.29 | 3,964,758 | +0.16(+0.36%) |
Jul 12, 2016 | 43.37 | 44.22 | 43.37 | 44.13 | 5,684,633 | +0.91(+2.12%) |
Jul 11, 2016 | 43.06 | 43.43 | 42.92 | 43.21 | 3,855,579 | +0.36(+0.84%) |
Jul 08, 2016 | 42.33 | 42.90 | 41.99 | 42.85 | 4,618,890 | +0.86(+2.04%) |
Jul 07, 2016 | 41.50 | 42.06 | 41.49 | 41.99 | 5,210,122 | +0.56(+1.35%) |
Jul 06, 2016 | 41.48 | 41.59 | 40.54 | 41.43 | 3,421,891 | +0.50(+1.21%) |
Jul 05, 2016 | 41.73 | 41.74 | 40.66 | 40.94 | 3,864,138 | -0.92(-2.20%) |
Jul 01, 2016 | 41.67 | 41.86 | 41.86 | 41.86 | 3,407,089 | +0.03(+0.08%) |
Jun 30, 2016 | 40.82 | 41.83 | 40.66 | 41.83 | 5,327,075 | +1.20(+2.96%) |
Jun 29, 2016 | 40.41 | 40.73 | 39.91 | 40.62 | 4,132,791 | +0.75(+1.87%) |
Jun 28, 2016 | 40.10 | 40.11 | 39.38 | 39.88 | 6,508,355 | +0.40(+1.02%) |
Jun 27, 2016 | 40.40 | 40.42 | 38.85 | 39.48 | 7,448,006 | -1.28(-3.15%) |
Jun 24, 2016 | 41.65 | 41.80 | 40.56 | 40.76 | 11,848,405 | -2.28(-5.29%) |
Jun 23, 2016 | 42.65 | 43.05 | 42.49 | 43.04 | 3,305,386 | +0.87(+2.05%) |
Jun 22, 2016 | 42.33 | 42.53 | 42.09 | 42.17 | 4,594,116 | -0.45(-1.05%) |
Jun 21, 2016 | 42.77 | 42.93 | 42.30 | 42.62 | 3,890,996 | -0.17(-0.39%) |
Jun 20, 2016 | 42.73 | 43.20 | 42.72 | 42.79 | 4,736,392 | +0.74(+1.75%) |
Jun 17, 2016 | 41.79 | 42.18 | 41.69 | 42.05 | 4,524,511 | +0.26(+0.61%) |
Jun 16, 2016 | 41.35 | 41.90 | 40.98 | 41.79 | 2,785,659 | +0.13(+0.31%) |
Jun 15, 2016 | 41.93 | 42.08 | 41.59 | 41.67 | 3,063,905 | -0.05(-0.12%) |
Jun 14, 2016 | 41.38 | 41.76 | 41.30 | 41.71 | 3,498,110 | +0.31(+0.76%) |
Jun 13, 2016 | 41.88 | 42.04 | 41.40 | 41.40 | 4,639,323 | -0.88(-2.09%) |
Jun 10, 2016 | 42.71 | 42.76 | 41.93 | 42.28 | 4,041,794 | -0.69(-1.60%) |
Jun 09, 2016 | 42.68 | 43.08 | 42.59 | 42.97 | 3,674,838 | -0.18(-0.43%) |
Jun 08, 2016 | 43.10 | 43.33 | 42.88 | 43.16 | 3,757,877 | +0.23(+0.54%) |
Jun 07, 2016 | 43.07 | 43.31 | 42.86 | 42.92 | 4,080,640 | +0.04(+0.09%) |
Jun 06, 2016 | 42.15 | 42.93 | 42.08 | 42.88 | 4,485,490 | +0.95(+2.26%) |
Jun 03, 2016 | 41.84 | 41.97 | 41.35 | 41.94 | 3,172,176 | +0.05(+0.11%) |
Jun 02, 2016 | 41.74 | 41.95 | 41.35 | 41.89 | 3,977,693 | +0.06(+0.15%) |