Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.79 | 35.46 | 34.70 | 35.38 | 4,064,505 | +0.48(+1.38%) |
Aug 30, 2016 | 35.02 | 35.02 | 34.51 | 34.90 | 3,676,466 | -0.04(-0.13%) |
Aug 29, 2016 | 34.59 | 35.11 | 34.53 | 34.95 | 5,606,292 | +0.40(+1.16%) |
Aug 26, 2016 | 34.71 | 34.91 | 34.42 | 34.54 | 4,136,078 | -0.13(-0.38%) |
Aug 25, 2016 | 35.05 | 35.08 | 34.54 | 34.68 | 6,863,756 | -0.28(-0.80%) |
Aug 24, 2016 | 34.40 | 35.05 | 34.33 | 34.95 | 12,837,372 | -0.05(-0.15%) |
Aug 23, 2016 | 35.16 | 35.54 | 34.83 | 35.01 | 9,443,755 | -0.24(-0.67%) |
Aug 22, 2016 | 34.41 | 35.37 | 34.29 | 35.24 | 7,528,539 | +0.75(+2.18%) |
Aug 19, 2016 | 34.28 | 34.71 | 33.85 | 34.49 | 23,934,620 | +0.03(+0.10%) |
Aug 18, 2016 | 33.38 | 34.68 | 33.35 | 34.46 | 9,129,247 | +0.83(+2.47%) |
Aug 17, 2016 | 33.37 | 34.02 | 33.01 | 33.63 | 11,970,905 | +0.39(+1.18%) |
Aug 16, 2016 | 32.10 | 33.61 | 31.97 | 33.23 | 12,447,022 | +0.93(+2.89%) |
Aug 15, 2016 | 32.61 | 33.07 | 32.28 | 32.30 | 11,577,419 | +0.21(+0.66%) |
Aug 12, 2016 | 31.38 | 32.13 | 31.21 | 32.09 | 13,730,295 | +0.75(+2.40%) |
Aug 11, 2016 | 30.60 | 31.47 | 30.59 | 31.34 | 20,974,542 | +0.75(+2.44%) |
Aug 10, 2016 | 30.56 | 30.98 | 30.36 | 30.59 | 11,065,822 | +0.03(+0.11%) |
Aug 09, 2016 | 30.69 | 30.86 | 30.24 | 30.56 | 18,184,538 | -0.16(-0.52%) |
Aug 08, 2016 | 31.20 | 31.22 | 30.59 | 30.72 | 14,147,636 | -0.23(-0.75%) |
Aug 05, 2016 | 30.77 | 30.98 | 30.28 | 30.95 | 6,767,125 | +0.47(+1.54%) |
Aug 04, 2016 | 31.09 | 31.14 | 30.40 | 30.48 | 4,996,687 | -0.61(-1.96%) |
Aug 03, 2016 | 31.48 | 31.69 | 30.78 | 31.09 | 9,087,639 | +0.01(+0.02%) |
Aug 02, 2016 | 32.57 | 32.67 | 30.82 | 31.09 | 6,724,998 | -1.41(-4.33%) |
Aug 01, 2016 | 32.33 | 32.68 | 32.07 | 32.49 | 3,877,940 | +0.34(+1.06%) |
Jul 29, 2016 | 32.46 | 32.73 | 31.62 | 32.15 | 3,982,255 | -0.41(-1.26%) |
Jul 28, 2016 | 33.31 | 33.31 | 32.01 | 32.57 | 5,980,644 | -1.08(-3.21%) |
Jul 27, 2016 | 33.83 | 33.84 | 33.44 | 33.65 | 3,538,548 | +0.25(+0.75%) |
Jul 26, 2016 | 32.59 | 33.43 | 32.58 | 33.39 | 3,498,470 | +0.82(+2.53%) |
Jul 25, 2016 | 32.54 | 32.58 | 32.17 | 32.57 | 3,633,898 | +0.17(+0.52%) |
Jul 22, 2016 | 31.55 | 32.52 | 31.36 | 32.40 | 5,237,849 | +0.96(+3.05%) |
Jul 21, 2016 | 31.52 | 31.65 | 31.00 | 31.45 | 2,832,708 | -0.06(-0.18%) |
Jul 20, 2016 | 31.50 | 31.63 | 31.24 | 31.50 | 3,372,903 | +0.26(+0.84%) |
Jul 19, 2016 | 31.98 | 32.13 | 30.95 | 31.24 | 4,990,218 | -0.25(-0.80%) |
Jul 18, 2016 | 32.01 | 32.27 | 31.41 | 31.49 | 2,730,866 | -0.52(-1.63%) |
Jul 15, 2016 | 32.17 | 32.20 | 31.41 | 32.01 | 3,181,488 | -0.13(-0.42%) |
Jul 14, 2016 | 32.18 | 32.57 | 31.95 | 32.15 | 4,232,737 | +0.29(+0.91%) |
Jul 13, 2016 | 31.50 | 31.97 | 31.34 | 31.86 | 6,095,326 | +0.68(+2.16%) |
Jul 12, 2016 | 30.26 | 31.19 | 30.26 | 31.18 | 8,175,297 | +0.69(+2.28%) |
Jul 11, 2016 | 32.39 | 32.39 | 29.92 | 30.49 | 10,027,278 | -2.04(-6.27%) |
Jul 08, 2016 | 31.81 | 32.55 | 31.56 | 32.53 | 1,281,616 | +0.97(+3.08%) |
Jul 07, 2016 | 31.35 | 31.58 | 31.18 | 31.56 | 1,046,075 | +0.06(+0.18%) |
Jul 06, 2016 | 30.95 | 31.51 | 30.56 | 31.50 | 1,010,122 | +0.34(+1.09%) |
Jul 05, 2016 | 31.11 | 31.24 | 30.80 | 31.16 | 984,969 | -0.15(-0.47%) |
Jul 01, 2016 | 30.71 | 31.31 | 31.31 | 31.31 | 1,055,449 | +0.53(+1.71%) |
Jun 30, 2016 | 30.19 | 30.80 | 30.19 | 30.78 | 1,067,506 | +0.69(+2.29%) |
Jun 29, 2016 | 30.01 | 30.19 | 29.92 | 30.09 | 891,982 | +0.43(+1.45%) |
Jun 28, 2016 | 29.70 | 29.70 | 29.44 | 29.66 | 1,192,284 | +0.27(+0.92%) |
Jun 27, 2016 | 29.09 | 29.58 | 29.02 | 29.39 | 1,499,257 | -0.07(-0.24%) |
Jun 24, 2016 | 29.58 | 30.05 | 29.44 | 29.46 | 1,508,548 | -1.20(-3.90%) |
Jun 23, 2016 | 30.75 | 30.93 | 30.51 | 30.66 | 562,812 | +0.18(+0.59%) |
Jun 22, 2016 | 30.79 | 30.89 | 30.45 | 30.48 | 535,913 | -0.32(-1.04%) |
Jun 21, 2016 | 30.76 | 31.02 | 30.76 | 30.80 | 1,042,984 | +0.14(+0.44%) |
Jun 20, 2016 | 30.55 | 30.82 | 30.50 | 30.66 | 1,042,947 | +0.54(+1.79%) |
Jun 17, 2016 | 30.37 | 30.37 | 30.01 | 30.12 | 862,295 | -0.25(-0.83%) |
Jun 16, 2016 | 30.22 | 30.51 | 30.03 | 30.37 | 365,840 | -0.07(-0.23%) |
Jun 15, 2016 | 30.93 | 30.93 | 30.44 | 30.44 | 689,683 | -0.44(-1.42%) |
Jun 14, 2016 | 30.86 | 30.97 | 30.68 | 30.88 | 540,263 | +0.02(+0.06%) |
Jun 13, 2016 | 30.90 | 31.24 | 30.83 | 30.86 | 702,554 | -0.09(-0.29%) |
Jun 10, 2016 | 31.16 | 31.36 | 30.81 | 30.95 | 737,832 | -0.58(-1.84%) |
Jun 09, 2016 | 31.64 | 31.79 | 31.36 | 31.53 | 618,407 | -0.19(-0.58%) |
Jun 08, 2016 | 31.55 | 31.78 | 31.44 | 31.72 | 855,116 | +0.23(+0.73%) |
Jun 07, 2016 | 31.71 | 31.89 | 31.46 | 31.49 | 783,382 | -0.20(-0.62%) |
Jun 06, 2016 | 31.72 | 31.84 | 31.56 | 31.69 | 519,759 | +0.13(+0.43%) |
Jun 03, 2016 | 31.95 | 31.97 | 31.48 | 31.55 | 686,902 | -0.43(-1.36%) |
Jun 02, 2016 | 31.75 | 32.00 | 31.59 | 31.99 | 1,117,705 | +0.21(+0.66%) |