Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.78 | 36.26 | 34.57 | 35.70 | 4,271,899 | -0.36(-0.99%) |
Aug 30, 2016 | 36.06 | 37.43 | 35.50 | 36.06 | 3,442,727 | +0.44(+1.24%) |
Aug 29, 2016 | 35.49 | 36.04 | 35.21 | 35.61 | 2,291,139 | +0.08(+0.24%) |
Aug 26, 2016 | 35.67 | 36.81 | 35.15 | 35.53 | 2,597,783 | +0.18(+0.51%) |
Aug 25, 2016 | 35.00 | 35.80 | 34.36 | 35.35 | 2,050,710 | +0.41(+1.16%) |
Aug 24, 2016 | 35.48 | 36.00 | 34.71 | 34.94 | 2,858,372 | -0.76(-2.14%) |
Aug 23, 2016 | 34.27 | 36.15 | 34.06 | 35.71 | 4,224,945 | +1.43(+4.18%) |
Aug 22, 2016 | 33.60 | 34.90 | 33.45 | 34.27 | 3,555,965 | -0.26(-0.76%) |
Aug 19, 2016 | 34.08 | 34.93 | 33.45 | 34.54 | 3,511,822 | -0.02(-0.05%) |
Aug 18, 2016 | 33.26 | 34.57 | 33.26 | 34.56 | 3,907,395 | +1.69(+5.13%) |
Aug 17, 2016 | 32.44 | 32.94 | 31.76 | 32.87 | 3,227,610 | +0.26(+0.81%) |
Aug 16, 2016 | 32.75 | 32.89 | 31.30 | 32.61 | 3,893,141 | -0.22(-0.66%) |
Aug 15, 2016 | 31.50 | 32.99 | 31.50 | 32.82 | 4,279,518 | +2.07(+6.74%) |
Aug 12, 2016 | 30.88 | 31.11 | 30.22 | 30.75 | 3,757,130 | +0.24(+0.77%) |
Aug 11, 2016 | 29.47 | 31.11 | 29.42 | 30.51 | 5,371,074 | +1.39(+4.79%) |
Aug 10, 2016 | 28.83 | 29.82 | 28.59 | 29.12 | 8,401,714 | +0.52(+1.81%) |
Aug 09, 2016 | 28.40 | 28.84 | 28.27 | 28.60 | 20,723,662 | -0.67(-2.29%) |
Aug 08, 2016 | 26.06 | 30.56 | 25.99 | 29.27 | 9,321,832 | +1.66(+6.01%) |
Aug 05, 2016 | 27.27 | 27.70 | 26.26 | 27.61 | 3,304,074 | +0.55(+2.02%) |
Aug 04, 2016 | 28.14 | 28.42 | 27.05 | 27.07 | 4,396,491 | -1.11(-3.95%) |
Aug 03, 2016 | 24.83 | 28.61 | 24.83 | 28.18 | 6,378,416 | +3.48(+14.08%) |
Aug 02, 2016 | 24.25 | 24.79 | 23.05 | 24.70 | 2,976,344 | +0.96(+4.05%) |
Aug 01, 2016 | 25.41 | 25.71 | 23.48 | 23.74 | 3,802,202 | -1.83(-7.15%) |
Jul 29, 2016 | 23.75 | 25.62 | 23.69 | 25.57 | 2,092,589 | +1.18(+4.83%) |
Jul 28, 2016 | 23.74 | 24.95 | 23.64 | 24.39 | 1,891,796 | +0.42(+1.77%) |
Jul 27, 2016 | 25.00 | 25.83 | 23.31 | 23.96 | 3,481,050 | -0.84(-3.38%) |
Jul 26, 2016 | 23.33 | 24.99 | 23.15 | 24.80 | 3,122,062 | +1.18(+4.99%) |
Jul 25, 2016 | 24.62 | 24.84 | 23.35 | 23.63 | 2,252,577 | -1.24(-5.00%) |
Jul 22, 2016 | 25.23 | 25.50 | 24.54 | 24.87 | 2,308,004 | -0.21(-0.83%) |
Jul 21, 2016 | 25.46 | 27.19 | 25.03 | 25.08 | 3,113,635 | -0.28(-1.11%) |
Jul 20, 2016 | 24.65 | 25.96 | 24.00 | 25.36 | 2,945,666 | +0.22(+0.86%) |
Jul 19, 2016 | 25.12 | 25.50 | 24.68 | 25.14 | 1,884,104 | -0.12(-0.48%) |
Jul 18, 2016 | 24.75 | 25.59 | 24.39 | 25.27 | 1,839,202 | +0.32(+1.28%) |
Jul 15, 2016 | 24.91 | 25.43 | 24.70 | 24.94 | 1,980,605 | +0.35(+1.42%) |
Jul 14, 2016 | 25.31 | 25.42 | 24.37 | 24.60 | 2,275,031 | -0.03(-0.11%) |
Jul 13, 2016 | 25.43 | 25.84 | 23.91 | 24.62 | 3,655,118 | -0.86(-3.37%) |
Jul 12, 2016 | 23.52 | 26.25 | 23.34 | 25.48 | 5,017,251 | +2.87(+12.71%) |
Jul 11, 2016 | 23.88 | 24.10 | 22.51 | 22.61 | 2,557,954 | -0.93(-3.96%) |
Jul 08, 2016 | 23.47 | 23.91 | 22.22 | 23.54 | 3,251,830 | +0.62(+2.71%) |
Jul 07, 2016 | 25.93 | 26.03 | 22.84 | 22.92 | 3,597,897 | -1.94(-7.81%) |
Jul 06, 2016 | 23.68 | 25.04 | 23.68 | 24.86 | 2,126,866 | +0.37(+1.50%) |
Jul 05, 2016 | 25.54 | 25.54 | 23.63 | 24.49 | 3,473,403 | -1.97(-7.44%) |
Jul 01, 2016 | 25.29 | 26.46 | 26.46 | 26.46 | 2,145,104 | +1.02(+4.00%) |
Jun 30, 2016 | 25.77 | 25.93 | 24.65 | 25.44 | 2,686,155 | -0.74(-2.81%) |
Jun 29, 2016 | 26.11 | 26.57 | 25.36 | 26.18 | 2,445,351 | +0.63(+2.47%) |
Jun 28, 2016 | 24.94 | 26.09 | 24.92 | 25.55 | 2,105,410 | +1.81(+7.62%) |
Jun 27, 2016 | 25.14 | 25.34 | 22.86 | 23.74 | 3,426,968 | -2.24(-8.63%) |
Jun 24, 2016 | 26.30 | 27.16 | 25.32 | 25.98 | 2,946,672 | -2.45(-8.62%) |
Jun 23, 2016 | 27.86 | 28.62 | 27.66 | 28.43 | 2,152,777 | +1.00(+3.64%) |
Jun 22, 2016 | 27.94 | 28.27 | 27.07 | 27.43 | 2,160,293 | -0.15(-0.55%) |
Jun 21, 2016 | 27.34 | 28.13 | 26.70 | 27.58 | 2,707,968 | -0.10(-0.37%) |
Jun 20, 2016 | 28.55 | 29.68 | 27.57 | 27.69 | 2,501,568 | +0.04(+0.14%) |
Jun 17, 2016 | 25.94 | 28.27 | 25.72 | 27.65 | 5,365,089 | +2.85(+11.47%) |
Jun 16, 2016 | 27.07 | 27.07 | 24.60 | 24.80 | 4,372,374 | -3.00(-10.78%) |
Jun 15, 2016 | 27.26 | 29.02 | 26.76 | 27.80 | 2,510,127 | +0.26(+0.96%) |
Jun 14, 2016 | 27.29 | 28.26 | 26.53 | 27.54 | 2,632,364 | +0.13(+0.48%) |
Jun 13, 2016 | 27.55 | 28.13 | 26.44 | 27.40 | 2,672,937 | -0.68(-2.42%) |
Jun 10, 2016 | 30.75 | 30.91 | 28.07 | 28.08 | 2,292,172 | -3.24(-10.35%) |
Jun 09, 2016 | 30.85 | 31.74 | 30.52 | 31.32 | 1,666,367 | -0.34(-1.07%) |
Jun 08, 2016 | 33.10 | 33.55 | 31.49 | 31.66 | 3,490,672 | -1.03(-3.14%) |
Jun 07, 2016 | 32.18 | 32.92 | 31.77 | 32.69 | 2,847,129 | +0.73(+2.27%) |
Jun 06, 2016 | 30.10 | 32.00 | 29.77 | 31.97 | 2,848,156 | +2.57(+8.75%) |
Jun 03, 2016 | 30.34 | 31.04 | 29.04 | 29.39 | 2,520,472 | -0.90(-2.99%) |
Jun 02, 2016 | 29.42 | 30.75 | 29.04 | 30.30 | 2,781,529 | +0.17(+0.56%) |