Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.39 | 36.87 | 35.54 | 36.75 | 6,017,508 | -0.37(-1.00%) |
Aug 30, 2016 | 37.06 | 37.33 | 36.76 | 37.12 | 2,205,601 | -0.08(-0.22%) |
Aug 29, 2016 | 37.02 | 37.50 | 36.65 | 37.20 | 1,852,517 | +0.17(+0.46%) |
Aug 26, 2016 | 37.01 | 37.32 | 36.67 | 37.03 | 2,202,866 | +0.02(+0.05%) |
Aug 25, 2016 | 36.80 | 37.49 | 36.61 | 37.01 | 1,736,786 | -0.02(-0.05%) |
Aug 24, 2016 | 37.15 | 37.51 | 36.97 | 37.03 | 3,189,885 | -0.06(-0.16%) |
Aug 23, 2016 | 38.34 | 38.40 | 37.07 | 37.09 | 5,841,348 | -1.35(-3.51%) |
Aug 22, 2016 | 38.76 | 38.80 | 38.11 | 38.44 | 2,487,879 | -0.46(-1.18%) |
Aug 19, 2016 | 38.50 | 39.02 | 38.20 | 38.90 | 4,078,763 | +0.59(+1.54%) |
Aug 18, 2016 | 37.87 | 38.66 | 37.27 | 38.31 | 6,404,324 | +0.52(+1.38%) |
Aug 17, 2016 | 39.62 | 39.74 | 37.25 | 37.79 | 13,054,076 | -1.56(-3.96%) |
Aug 16, 2016 | 37.91 | 40.35 | 37.25 | 39.35 | 41,609,056 | -14.05(-26.31%) |
Aug 15, 2016 | 55.62 | 55.62 | 52.90 | 53.40 | 2,453,900 | -1.95(-3.52%) |
Aug 12, 2016 | 52.24 | 56.99 | 51.94 | 55.35 | 6,544,696 | +3.22(+6.18%) |
Aug 11, 2016 | 52.56 | 52.65 | 52.10 | 52.13 | 889,144 | -0.18(-0.34%) |
Aug 10, 2016 | 53.00 | 53.19 | 52.09 | 52.31 | 773,953 | -0.66(-1.25%) |
Aug 09, 2016 | 52.39 | 53.05 | 51.83 | 52.97 | 826,625 | +0.78(+1.49%) |
Aug 08, 2016 | 52.23 | 52.81 | 52.09 | 52.19 | 780,034 | +0.13(+0.25%) |
Aug 05, 2016 | 52.13 | 52.52 | 51.93 | 52.06 | 506,539 | +0.08(+0.15%) |
Aug 04, 2016 | 51.70 | 52.25 | 51.68 | 51.98 | 547,220 | +0.27(+0.52%) |
Aug 03, 2016 | 51.40 | 51.76 | 50.66 | 51.71 | 1,738,915 | +0.11(+0.21%) |
Aug 02, 2016 | 52.82 | 53.09 | 51.32 | 51.60 | 1,400,550 | -1.54(-2.90%) |
Aug 01, 2016 | 52.80 | 53.24 | 52.42 | 53.14 | 747,440 | +0.35(+0.66%) |
Jul 29, 2016 | 52.87 | 53.02 | 51.91 | 52.79 | 658,329 | +0.06(+0.11%) |
Jul 28, 2016 | 51.81 | 53.03 | 51.74 | 52.73 | 943,047 | +1.22(+2.37%) |
Jul 27, 2016 | 52.37 | 52.58 | 51.38 | 51.51 | 659,653 | -0.59(-1.13%) |
Jul 26, 2016 | 52.55 | 53.09 | 52.08 | 52.10 | 1,205,791 | -0.54(-1.03%) |
Jul 25, 2016 | 52.50 | 53.10 | 52.11 | 52.64 | 912,564 | +0.26(+0.50%) |
Jul 22, 2016 | 51.58 | 52.52 | 51.36 | 52.38 | 838,738 | +0.51(+0.98%) |
Jul 21, 2016 | 52.21 | 52.28 | 51.49 | 51.87 | 886,929 | -0.08(-0.15%) |
Jul 20, 2016 | 52.07 | 52.24 | 51.71 | 51.95 | 577,787 | -0.20(-0.38%) |
Jul 19, 2016 | 51.75 | 52.50 | 51.63 | 52.15 | 833,011 | +0.18(+0.35%) |
Jul 18, 2016 | 51.60 | 52.03 | 51.40 | 51.97 | 638,656 | +0.15(+0.29%) |
Jul 15, 2016 | 52.41 | 52.90 | 51.72 | 51.82 | 886,584 | -0.58(-1.11%) |
Jul 14, 2016 | 52.17 | 53.49 | 51.88 | 52.40 | 1,766,768 | +0.86(+1.67%) |
Jul 13, 2016 | 50.95 | 52.75 | 50.42 | 51.54 | 2,226,683 | +0.48(+0.94%) |
Jul 12, 2016 | 52.40 | 52.95 | 50.97 | 51.06 | 1,393,584 | -1.26(-2.41%) |
Jul 11, 2016 | 52.50 | 53.00 | 52.25 | 52.32 | 1,628,949 | -0.09(-0.17%) |
Jul 08, 2016 | 50.89 | 52.42 | 50.63 | 52.41 | 2,343,081 | +1.78(+3.52%) |
Jul 07, 2016 | 51.80 | 52.83 | 50.14 | 50.63 | 4,250,656 | +2.83(+5.92%) |
Jul 05, 2016 | 49.30 | 49.41 | 47.74 | 47.80 | 1,471,411 | -1.66(-3.36%) |
Jul 01, 2016 | 49.89 | 49.46 | 49.46 | 49.46 | 1,152,000 | -0.29(-0.58%) |
Jun 30, 2016 | 47.95 | 49.75 | 47.13 | 49.75 | 1,823,243 | +1.95(+4.08%) |
Jun 29, 2016 | 48.44 | 48.84 | 47.50 | 47.80 | 909,592 | +0.02(+0.04%) |
Jun 28, 2016 | 46.76 | 47.78 | 46.53 | 47.78 | 1,343,767 | +1.47(+3.17%) |
Jun 27, 2016 | 47.13 | 47.81 | 45.95 | 46.31 | 1,980,300 | -1.37(-2.87%) |
Jun 24, 2016 | 49.02 | 49.27 | 47.01 | 47.68 | 3,125,250 | -3.82(-7.42%) |
Jun 23, 2016 | 51.86 | 51.89 | 51.20 | 51.50 | 717,553 | +0.27(+0.53%) |
Jun 22, 2016 | 52.84 | 52.84 | 50.85 | 51.23 | 1,430,513 | -1.39(-2.64%) |
Jun 21, 2016 | 50.63 | 53.03 | 50.41 | 52.62 | 2,239,744 | +2.15(+4.26%) |
Jun 20, 2016 | 50.46 | 51.14 | 50.24 | 50.47 | 839,194 | +0.32(+0.64%) |
Jun 17, 2016 | 50.40 | 50.58 | 49.37 | 50.15 | 1,919,652 | -0.25(-0.50%) |
Jun 16, 2016 | 48.22 | 51.16 | 47.92 | 50.40 | 3,484,547 | +1.83(+3.77%) |
Jun 15, 2016 | 48.78 | 49.50 | 48.48 | 48.57 | 792,399 | -0.09(-0.18%) |
Jun 14, 2016 | 49.19 | 49.48 | 48.40 | 48.66 | 604,506 | -0.55(-1.12%) |
Jun 13, 2016 | 49.42 | 49.81 | 49.01 | 49.21 | 436,841 | -0.40(-0.81%) |
Jun 10, 2016 | 49.97 | 50.32 | 49.38 | 49.61 | 480,645 | -0.66(-1.31%) |
Jun 09, 2016 | 50.19 | 50.67 | 49.87 | 50.27 | 990,680 | +0.24(+0.48%) |
Jun 08, 2016 | 50.19 | 50.25 | 49.92 | 50.03 | 578,731 | -0.02(-0.04%) |
Jun 07, 2016 | 49.52 | 50.11 | 49.15 | 50.05 | 689,526 | +0.54(+1.09%) |
Jun 06, 2016 | 49.76 | 49.84 | 49.13 | 49.51 | 653,639 | -0.05(-0.10%) |
Jun 03, 2016 | 49.77 | 49.98 | 49.14 | 49.56 | 766,648 | -0.37(-0.74%) |
Jun 02, 2016 | 49.36 | 49.99 | 49.05 | 49.93 | 730,812 | +0.43(+0.87%) |