Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.82 | 42.15 | 41.20 | 41.45 | 1,820,997 | -0.62(-1.47%) |
Aug 30, 2016 | 42.90 | 43.51 | 41.84 | 42.07 | 1,432,088 | -0.83(-1.93%) |
Aug 29, 2016 | 42.55 | 43.52 | 42.51 | 42.90 | 1,161,003 | +0.10(+0.22%) |
Aug 26, 2016 | 43.04 | 43.47 | 42.41 | 42.80 | 2,955,417 | -0.12(-0.29%) |
Aug 25, 2016 | 43.37 | 43.66 | 42.82 | 42.93 | 1,451,454 | -0.38(-0.89%) |
Aug 24, 2016 | 42.97 | 43.55 | 42.97 | 43.31 | 1,973,024 | -0.06(-0.14%) |
Aug 23, 2016 | 42.89 | 43.63 | 42.65 | 43.37 | 2,113,673 | +0.47(+1.09%) |
Aug 22, 2016 | 43.46 | 43.46 | 42.56 | 42.91 | 1,567,623 | -1.14(-2.58%) |
Aug 19, 2016 | 43.88 | 44.26 | 43.45 | 44.05 | 1,667,313 | -0.29(-0.66%) |
Aug 18, 2016 | 43.09 | 44.79 | 43.09 | 44.34 | 2,944,635 | +1.58(+3.69%) |
Aug 17, 2016 | 43.06 | 43.12 | 42.23 | 42.76 | 1,727,805 | -0.40(-0.92%) |
Aug 16, 2016 | 43.04 | 43.54 | 42.63 | 43.16 | 2,000,705 | +0.24(+0.56%) |
Aug 15, 2016 | 42.54 | 43.42 | 42.46 | 42.92 | 1,729,058 | +0.50(+1.18%) |
Aug 12, 2016 | 43.03 | 43.03 | 42.21 | 42.42 | 1,673,094 | -0.40(-0.94%) |
Aug 11, 2016 | 42.87 | 43.26 | 42.52 | 42.83 | 2,031,132 | +0.05(+0.13%) |
Aug 10, 2016 | 43.31 | 43.45 | 42.65 | 42.77 | 2,396,041 | -0.49(-1.13%) |
Aug 09, 2016 | 43.97 | 43.97 | 42.82 | 43.26 | 1,658,920 | -0.62(-1.42%) |
Aug 08, 2016 | 43.40 | 44.20 | 43.24 | 43.88 | 2,356,445 | +1.02(+2.37%) |
Aug 05, 2016 | 42.33 | 43.05 | 42.11 | 42.87 | 1,779,411 | +0.58(+1.36%) |
Aug 04, 2016 | 42.70 | 43.28 | 42.21 | 42.29 | 1,899,948 | -0.45(-1.05%) |
Aug 03, 2016 | 41.81 | 42.91 | 41.60 | 42.74 | 3,152,719 | +0.88(+2.11%) |
Aug 02, 2016 | 41.76 | 42.23 | 40.63 | 41.85 | 2,986,583 | +0.66(+1.61%) |
Aug 01, 2016 | 41.78 | 41.83 | 40.76 | 41.19 | 3,395,134 | -0.83(-1.97%) |
Jul 29, 2016 | 40.99 | 42.15 | 40.96 | 42.02 | 2,299,518 | +0.56(+1.34%) |
Jul 28, 2016 | 42.03 | 43.06 | 40.97 | 41.46 | 3,724,055 | -1.23(-2.89%) |
Jul 27, 2016 | 43.60 | 43.91 | 42.22 | 42.70 | 2,971,929 | -0.85(-1.96%) |
Jul 26, 2016 | 42.45 | 43.60 | 42.35 | 43.55 | 1,949,994 | +0.89(+2.08%) |
Jul 25, 2016 | 43.50 | 43.73 | 42.64 | 42.66 | 2,226,870 | -1.32(-3.01%) |
Jul 22, 2016 | 43.74 | 44.04 | 42.97 | 43.98 | 2,922,188 | +0.52(+1.20%) |
Jul 21, 2016 | 44.59 | 45.18 | 43.31 | 43.46 | 2,330,877 | -1.11(-2.48%) |
Jul 20, 2016 | 44.74 | 45.29 | 43.85 | 44.57 | 2,534,436 | -0.58(-1.28%) |
Jul 19, 2016 | 45.76 | 46.29 | 44.95 | 45.14 | 2,230,210 | -1.09(-2.36%) |
Jul 18, 2016 | 46.34 | 46.46 | 45.58 | 46.23 | 2,013,890 | -0.36(-0.77%) |
Jul 15, 2016 | 46.78 | 47.44 | 46.35 | 46.59 | 2,325,119 | +0.24(+0.51%) |
Jul 14, 2016 | 47.32 | 47.65 | 46.35 | 46.36 | 2,374,431 | -0.24(-0.51%) |
Jul 13, 2016 | 47.26 | 47.46 | 45.88 | 46.59 | 2,275,897 | -0.71(-1.50%) |
Jul 12, 2016 | 46.07 | 47.46 | 45.95 | 47.31 | 3,165,547 | +2.44(+5.44%) |
Jul 11, 2016 | 45.37 | 46.16 | 44.76 | 44.87 | 1,930,070 | -0.19(-0.42%) |
Jul 08, 2016 | 44.89 | 45.41 | 44.19 | 45.06 | 1,534,858 | +0.86(+1.95%) |
Jul 07, 2016 | 44.68 | 45.97 | 43.81 | 44.19 | 2,324,920 | +0.11(+0.25%) |
Jul 06, 2016 | 44.02 | 44.37 | 43.34 | 44.09 | 2,511,180 | -0.16(-0.35%) |
Jul 05, 2016 | 45.40 | 45.73 | 43.71 | 44.24 | 2,388,780 | -2.24(-4.81%) |
Jul 01, 2016 | 45.52 | 46.48 | 46.48 | 46.48 | 1,815,404 | +0.96(+2.12%) |
Jun 30, 2016 | 44.82 | 45.52 | 44.18 | 45.52 | 2,492,505 | +0.62(+1.37%) |
Jun 29, 2016 | 44.10 | 45.18 | 44.04 | 44.90 | 2,784,473 | +1.51(+3.47%) |
Jun 28, 2016 | 43.50 | 43.90 | 43.14 | 43.39 | 3,191,683 | +0.91(+2.14%) |
Jun 27, 2016 | 44.15 | 44.44 | 42.20 | 42.49 | 3,894,129 | -2.33(-5.19%) |
Jun 24, 2016 | 44.94 | 45.60 | 44.56 | 44.81 | 3,132,611 | -2.09(-4.45%) |
Jun 23, 2016 | 46.23 | 46.92 | 45.84 | 46.90 | 2,049,869 | +1.52(+3.35%) |
Jun 22, 2016 | 45.77 | 46.19 | 45.31 | 45.38 | 2,286,600 | -0.03(-0.07%) |
Jun 21, 2016 | 44.70 | 45.77 | 44.25 | 45.41 | 2,530,122 | +0.92(+2.06%) |
Jun 20, 2016 | 45.57 | 46.00 | 44.49 | 44.50 | 1,752,201 | -0.40(-0.89%) |
Jun 17, 2016 | 44.14 | 45.09 | 44.01 | 44.90 | 3,151,406 | +1.14(+2.60%) |
Jun 16, 2016 | 43.58 | 43.87 | 42.34 | 43.76 | 2,716,746 | -0.56(-1.25%) |
Jun 15, 2016 | 43.60 | 44.89 | 43.29 | 44.32 | 2,465,366 | +0.36(+0.82%) |
Jun 14, 2016 | 43.30 | 43.98 | 42.98 | 43.96 | 2,023,873 | +0.40(+0.92%) |
Jun 13, 2016 | 43.77 | 44.60 | 43.36 | 43.56 | 2,501,764 | -0.36(-0.82%) |
Jun 10, 2016 | 44.90 | 45.01 | 43.75 | 43.92 | 2,230,346 | -1.67(-3.67%) |
Jun 09, 2016 | 45.07 | 45.83 | 44.37 | 45.59 | 2,057,535 | -0.08(-0.18%) |
Jun 08, 2016 | 45.86 | 46.88 | 45.15 | 45.67 | 4,002,119 | +0.01(+0.01%) |
Jun 07, 2016 | 44.07 | 45.90 | 44.07 | 45.67 | 5,311,415 | +1.77(+4.03%) |
Jun 06, 2016 | 40.79 | 44.02 | 40.55 | 43.90 | 4,382,637 | +4.03(+10.12%) |
Jun 03, 2016 | 39.94 | 40.49 | 39.39 | 39.86 | 3,044,495 | -0.05(-0.14%) |
Jun 02, 2016 | 40.21 | 40.40 | 39.60 | 39.92 | 1,839,715 | -0.64(-1.57%) |