Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.52 | 40.70 | 40.15 | 40.60 | 30,693,492 | +0.14(+0.36%) |
Aug 30, 2016 | 39.74 | 40.47 | 39.70 | 40.46 | 31,346,606 | +0.85(+2.14%) |
Aug 29, 2016 | 38.96 | 39.76 | 38.91 | 39.61 | 26,526,720 | +0.84(+2.16%) |
Aug 26, 2016 | 38.83 | 39.03 | 38.59 | 38.77 | 19,428,226 | +0.10(+0.27%) |
Aug 25, 2016 | 38.86 | 38.91 | 38.60 | 38.67 | 17,068,098 | -0.20(-0.51%) |
Aug 24, 2016 | 38.76 | 38.98 | 38.64 | 38.87 | 20,414,914 | +0.18(+0.45%) |
Aug 23, 2016 | 38.87 | 38.96 | 38.67 | 38.69 | 19,306,584 | -0.18(-0.45%) |
Aug 22, 2016 | 38.87 | 38.95 | 38.76 | 38.87 | 11,526,873 | -0.02(-0.04%) |
Aug 19, 2016 | 38.71 | 38.95 | 38.52 | 38.88 | 15,712,647 | +0.10(+0.25%) |
Aug 18, 2016 | 38.76 | 38.89 | 38.63 | 38.79 | 15,251,532 | -0.06(-0.16%) |
Aug 17, 2016 | 38.66 | 38.89 | 38.61 | 38.85 | 16,344,683 | +0.14(+0.35%) |
Aug 16, 2016 | 38.49 | 38.84 | 38.41 | 38.71 | 17,464,230 | +0.14(+0.35%) |
Aug 15, 2016 | 38.40 | 38.63 | 38.39 | 38.58 | 14,712,876 | +0.30(+0.77%) |
Aug 12, 2016 | 38.40 | 38.43 | 38.23 | 38.28 | 16,550,656 | -0.27(-0.70%) |
Aug 11, 2016 | 38.55 | 38.76 | 38.30 | 38.55 | 18,285,616 | +0.05(+0.12%) |
Aug 10, 2016 | 39.02 | 39.11 | 38.42 | 38.51 | 20,999,046 | -0.60(-1.53%) |
Aug 09, 2016 | 39.18 | 39.28 | 39.01 | 39.11 | 13,075,095 | +0.02(+0.04%) |
Aug 08, 2016 | 38.99 | 39.20 | 38.95 | 39.09 | 18,607,844 | +0.18(+0.47%) |
Aug 05, 2016 | 38.67 | 38.92 | 38.47 | 38.91 | 23,854,420 | +0.67(+1.76%) |
Aug 04, 2016 | 38.04 | 38.36 | 38.02 | 38.23 | 18,345,510 | +0.22(+0.57%) |
Aug 03, 2016 | 37.83 | 38.07 | 37.83 | 38.02 | 18,660,302 | +0.20(+0.53%) |
Aug 02, 2016 | 37.79 | 37.92 | 37.57 | 37.82 | 21,483,320 | -0.09(-0.23%) |
Aug 01, 2016 | 38.04 | 38.10 | 37.76 | 37.91 | 20,213,978 | -0.13(-0.33%) |
Jul 29, 2016 | 38.02 | 38.19 | 38.02 | 38.03 | 16,537,506 | -0.13(-0.33%) |
Jul 28, 2016 | 38.01 | 38.23 | 37.80 | 38.16 | 15,844,920 | +0.10(+0.27%) |
Jul 27, 2016 | 38.02 | 38.23 | 37.88 | 38.06 | 22,560,172 | +0.02(+0.06%) |
Jul 26, 2016 | 38.08 | 38.19 | 37.90 | 38.03 | 20,344,542 | -0.12(-0.31%) |
Jul 25, 2016 | 38.25 | 38.26 | 37.94 | 38.15 | 15,289,472 | -0.16(-0.41%) |
Jul 22, 2016 | 38.31 | 38.34 | 38.14 | 38.31 | 17,138,966 | +0.02(+0.04%) |
Jul 21, 2016 | 38.57 | 38.70 | 38.29 | 38.29 | 20,103,378 | -0.25(-0.64%) |
Jul 20, 2016 | 38.52 | 38.60 | 38.37 | 38.54 | 20,896,480 | +0.19(+0.50%) |
Jul 19, 2016 | 38.12 | 38.49 | 38.09 | 38.35 | 20,158,496 | +0.07(+0.19%) |
Jul 18, 2016 | 37.91 | 38.32 | 37.88 | 38.28 | 30,444,218 | +0.45(+1.19%) |
Jul 15, 2016 | 38.73 | 38.75 | 37.59 | 37.83 | 44,297,424 | -0.98(-2.51%) |
Jul 14, 2016 | 38.89 | 38.97 | 38.59 | 38.80 | 22,162,990 | +0.53(+1.39%) |
Jul 13, 2016 | 38.30 | 38.43 | 38.04 | 38.27 | 18,145,010 | -0.06(-0.17%) |
Jul 12, 2016 | 38.39 | 38.56 | 38.23 | 38.33 | 19,001,828 | +0.21(+0.56%) |
Jul 11, 2016 | 38.14 | 38.41 | 38.01 | 38.12 | 20,190,690 | +0.23(+0.61%) |
Jul 08, 2016 | 37.62 | 37.99 | 37.11 | 37.89 | 24,942,676 | +0.78(+2.12%) |
Jul 07, 2016 | 36.93 | 37.43 | 36.82 | 37.11 | 22,634,944 | +0.12(+0.32%) |
Jul 06, 2016 | 36.38 | 36.99 | 36.23 | 36.99 | 23,994,502 | +0.35(+0.95%) |
Jul 05, 2016 | 37.03 | 37.07 | 36.32 | 36.64 | 28,016,876 | -0.65(-1.74%) |
Jul 01, 2016 | 37.33 | 37.29 | 37.29 | 37.29 | 23,981,494 | -0.24(-0.63%) |
Jun 30, 2016 | 37.45 | 37.55 | 36.89 | 37.53 | 28,426,804 | +0.29(+0.77%) |
Jun 29, 2016 | 36.97 | 37.25 | 36.59 | 37.24 | 26,304,026 | +0.69(+1.89%) |
Jun 28, 2016 | 36.38 | 36.56 | 35.95 | 36.55 | 34,716,688 | +0.86(+2.42%) |
Jun 27, 2016 | 35.84 | 35.94 | 35.28 | 35.69 | 44,261,852 | -0.56(-1.53%) |
Jun 24, 2016 | 36.28 | 37.24 | 35.90 | 36.24 | 58,957,404 | -1.74(-4.59%) |
Jun 23, 2016 | 37.77 | 37.99 | 37.57 | 37.99 | 20,517,352 | +0.75(+2.00%) |
Jun 22, 2016 | 37.38 | 37.72 | 37.21 | 37.24 | 21,532,370 | -0.21(-0.55%) |
Jun 21, 2016 | 37.49 | 37.53 | 37.08 | 37.45 | 14,796,877 | +0.24(+0.64%) |
Jun 20, 2016 | 37.65 | 37.98 | 37.20 | 37.21 | 24,579,552 | +0.26(+0.71%) |
Jun 17, 2016 | 37.14 | 37.26 | 36.88 | 36.95 | 32,366,088 | -0.20(-0.53%) |
Jun 16, 2016 | 36.84 | 37.15 | 36.44 | 37.14 | 19,700,166 | +0.06(+0.15%) |
Jun 15, 2016 | 37.48 | 37.71 | 37.06 | 37.09 | 25,404,188 | -0.08(-0.21%) |
Jun 14, 2016 | 37.95 | 38.15 | 36.88 | 37.17 | 31,922,282 | -0.86(-2.27%) |
Jun 13, 2016 | 38.16 | 38.46 | 38.02 | 38.03 | 20,369,572 | -0.29(-0.77%) |
Jun 10, 2016 | 38.45 | 38.62 | 38.19 | 38.33 | 21,208,840 | -0.63(-1.63%) |
Jun 09, 2016 | 39.36 | 39.39 | 38.73 | 38.96 | 24,549,902 | -0.68(-1.72%) |
Jun 08, 2016 | 39.84 | 39.99 | 39.44 | 39.64 | 22,914,588 | -0.21(-0.54%) |
Jun 07, 2016 | 40.22 | 40.22 | 39.86 | 39.86 | 19,310,312 | -0.17(-0.44%) |
Jun 06, 2016 | 39.83 | 40.33 | 39.79 | 40.03 | 18,324,172 | +0.24(+0.60%) |
Jun 03, 2016 | 39.78 | 39.89 | 39.33 | 39.79 | 32,102,834 | -0.73(-1.80%) |
Jun 02, 2016 | 40.40 | 40.52 | 40.21 | 40.52 | 17,918,326 | +0.09(+0.22%) |