Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.48 | 39.58 | 39.36 | 39.49 | 21,422,680 | -0.10(-0.26%) |
Aug 30, 2016 | 39.64 | 39.90 | 39.47 | 39.60 | 23,345,460 | -0.20(-0.49%) |
Aug 29, 2016 | 39.65 | 39.93 | 39.52 | 39.79 | 15,463,900 | +0.13(+0.33%) |
Aug 26, 2016 | 39.62 | 39.97 | 39.47 | 39.66 | 24,977,620 | +0.10(+0.24%) |
Aug 25, 2016 | 39.60 | 39.74 | 39.36 | 39.56 | 24,052,580 | -0.12(-0.29%) |
Aug 24, 2016 | 39.84 | 39.92 | 39.54 | 39.68 | 25,688,740 | -0.15(-0.38%) |
Aug 23, 2016 | 40.02 | 40.05 | 39.80 | 39.83 | 18,345,720 | -0.02(-0.05%) |
Aug 22, 2016 | 39.93 | 39.97 | 39.72 | 39.85 | 17,065,700 | -0.14(-0.34%) |
Aug 19, 2016 | 39.99 | 40.06 | 39.84 | 39.98 | 22,415,260 | -0.16(-0.39%) |
Aug 18, 2016 | 40.27 | 40.40 | 40.08 | 40.14 | 17,303,200 | -0.13(-0.33%) |
Aug 17, 2016 | 40.00 | 40.28 | 39.81 | 40.27 | 21,321,200 | +0.21(+0.53%) |
Aug 16, 2016 | 40.17 | 40.21 | 39.85 | 40.06 | 21,157,840 | -0.24(-0.59%) |
Aug 15, 2016 | 40.36 | 40.57 | 40.20 | 40.30 | 18,601,480 | -0.05(-0.14%) |
Aug 12, 2016 | 40.25 | 40.36 | 40.18 | 40.35 | 17,945,660 | -0.06(-0.14%) |
Aug 11, 2016 | 40.52 | 40.69 | 40.30 | 40.41 | 25,641,880 | -0.01(-0.04%) |
Aug 10, 2016 | 40.35 | 40.54 | 40.32 | 40.42 | 18,364,440 | +0.05(+0.13%) |
Aug 09, 2016 | 40.22 | 40.67 | 40.20 | 40.37 | 32,150,700 | +0.11(+0.28%) |
Aug 08, 2016 | 40.30 | 40.38 | 40.08 | 40.26 | 24,429,300 | -0.09(-0.21%) |
Aug 05, 2016 | 40.01 | 40.36 | 39.89 | 40.35 | 36,145,420 | +0.48(+1.21%) |
Aug 04, 2016 | 39.91 | 40.01 | 39.70 | 39.86 | 21,520,620 | -0.08(-0.21%) |
Aug 03, 2016 | 39.82 | 39.98 | 39.65 | 39.95 | 29,216,880 | -0.06(-0.15%) |
Aug 02, 2016 | 39.87 | 40.12 | 39.73 | 40.01 | 39,921,080 | -0.04(-0.10%) |
Aug 01, 2016 | 39.33 | 40.37 | 39.25 | 40.05 | 60,581,280 | +0.48(+1.21%) |
Jul 29, 2016 | 39.89 | 40.20 | 39.50 | 39.57 | 101,810,536 | +1.27(+3.33%) |
Jul 28, 2016 | 38.44 | 38.45 | 37.95 | 38.29 | 73,174,816 | +0.19(+0.51%) |
Jul 27, 2016 | 37.95 | 38.22 | 37.80 | 38.10 | 32,093,620 | +0.22(+0.57%) |
Jul 26, 2016 | 37.88 | 37.96 | 37.64 | 37.88 | 23,773,720 | +0.01(+0.02%) |
Jul 25, 2016 | 37.88 | 37.99 | 37.70 | 37.88 | 21,465,860 | -0.09(-0.23%) |
Jul 22, 2016 | 37.87 | 37.97 | 37.63 | 37.96 | 20,920,480 | +0.24(+0.65%) |
Jul 21, 2016 | 37.85 | 37.91 | 37.58 | 37.72 | 19,061,060 | -0.13(-0.35%) |
Jul 20, 2016 | 37.70 | 38.03 | 37.70 | 37.85 | 22,500,340 | +0.18(+0.49%) |
Jul 19, 2016 | 37.49 | 37.83 | 37.42 | 37.67 | 30,431,800 | +0.01(+0.03%) |
Jul 18, 2016 | 36.90 | 37.76 | 36.83 | 37.66 | 38,694,380 | +0.88(+2.39%) |
Jul 15, 2016 | 37.05 | 37.05 | 36.73 | 36.78 | 32,341,740 | -0.01(-0.02%) |
Jul 14, 2016 | 36.70 | 36.81 | 36.53 | 36.79 | 21,405,920 | +0.32(+0.87%) |
Jul 13, 2016 | 36.78 | 36.78 | 36.45 | 36.47 | 20,435,040 | -0.15(-0.41%) |
Jul 12, 2016 | 36.60 | 36.78 | 36.38 | 36.63 | 26,573,600 | +0.27(+0.73%) |
Jul 11, 2016 | 35.97 | 36.45 | 35.94 | 36.36 | 28,821,500 | +0.47(+1.31%) |
Jul 08, 2016 | 35.53 | 35.90 | 35.36 | 35.89 | 29,946,460 | +0.53(+1.49%) |
Jul 07, 2016 | 35.51 | 35.51 | 35.03 | 35.36 | 21,173,160 | +0.12(+0.34%) |
Jul 05, 2016 | 35.25 | 35.41 | 34.96 | 35.24 | 28,440,260 | -0.27(-0.75%) |
Jul 01, 2016 | 35.26 | 35.51 | 35.51 | 35.51 | 30,984,000 | +0.34(+0.96%) |
Jun 30, 2016 | 34.88 | 35.19 | 34.75 | 35.18 | 42,250,100 | +0.42(+1.20%) |
Jun 29, 2016 | 34.71 | 34.98 | 34.63 | 34.76 | 43,119,860 | +0.20(+0.57%) |
Jun 28, 2016 | 34.57 | 34.64 | 34.24 | 34.56 | 38,241,320 | +0.51(+1.49%) |
Jun 27, 2016 | 34.12 | 34.17 | 33.63 | 34.06 | 58,372,020 | -0.20(-0.59%) |
Jun 24, 2016 | 34.51 | 35.25 | 34.25 | 34.26 | 95,435,600 | -1.48(-4.15%) |
Jun 23, 2016 | 35.53 | 35.74 | 35.01 | 35.74 | 42,488,760 | +0.22(+0.62%) |
Jun 22, 2016 | 35.70 | 35.71 | 35.29 | 35.52 | 29,054,240 | +0.08(+0.22%) |
Jun 21, 2016 | 35.50 | 35.77 | 35.23 | 35.44 | 30,316,260 | +0.14(+0.39%) |
Jun 20, 2016 | 35.52 | 35.79 | 35.27 | 35.31 | 45,649,420 | +0.09(+0.27%) |
Jun 17, 2016 | 36.07 | 36.07 | 35.06 | 35.21 | 82,261,696 | -1.00(-2.76%) |
Jun 16, 2016 | 36.40 | 36.52 | 35.78 | 36.21 | 44,999,220 | -0.40(-1.08%) |
Jun 15, 2016 | 36.75 | 36.86 | 36.57 | 36.61 | 23,230,140 | -0.05(-0.14%) |
Jun 14, 2016 | 36.47 | 36.80 | 36.33 | 36.66 | 26,582,760 | +0.07(+0.19%) |
Jun 13, 2016 | 36.49 | 36.95 | 36.49 | 36.59 | 23,350,180 | -0.07(-0.18%) |
Jun 10, 2016 | 36.80 | 36.98 | 36.53 | 36.66 | 29,049,120 | -0.47(-1.26%) |
Jun 09, 2016 | 36.85 | 37.20 | 36.83 | 37.13 | 19,175,020 | -0.02(-0.06%) |
Jun 08, 2016 | 36.98 | 37.19 | 36.79 | 37.15 | 32,314,240 | +0.59(+1.62%) |
Jun 07, 2016 | 36.66 | 36.84 | 36.54 | 36.55 | 24,314,240 | +0.05(+0.14%) |
Jun 06, 2016 | 36.92 | 36.92 | 36.41 | 36.50 | 29,991,860 | -0.29(-0.79%) |
Jun 03, 2016 | 37.07 | 37.07 | 36.70 | 36.79 | 24,607,520 | -0.42(-1.13%) |
Jun 02, 2016 | 37.30 | 37.37 | 36.85 | 37.21 | 33,914,120 | -0.21(-0.56%) |