Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.31 | 37.53 | 36.91 | 37.38 | 4,312,757 | +0.17(+0.46%) |
Aug 30, 2016 | 38.04 | 38.04 | 36.90 | 37.21 | 5,746,899 | -0.45(-1.20%) |
Aug 29, 2016 | 38.27 | 38.35 | 37.57 | 37.67 | 5,293,409 | -0.59(-1.55%) |
Aug 26, 2016 | 36.82 | 38.45 | 36.64 | 38.26 | 7,350,262 | +1.62(+4.42%) |
Aug 25, 2016 | 36.90 | 36.96 | 36.29 | 36.64 | 4,412,011 | -0.46(-1.24%) |
Aug 24, 2016 | 37.40 | 37.67 | 36.99 | 37.10 | 5,518,146 | -0.36(-0.97%) |
Aug 23, 2016 | 37.53 | 37.78 | 37.21 | 37.46 | 4,357,986 | +0.11(+0.28%) |
Aug 22, 2016 | 36.73 | 37.69 | 36.63 | 37.36 | 5,166,335 | +0.50(+1.35%) |
Aug 19, 2016 | 36.27 | 37.03 | 35.88 | 36.86 | 7,584,338 | +0.37(+1.02%) |
Aug 18, 2016 | 38.13 | 38.14 | 34.99 | 36.49 | 17,976,896 | -1.00(-2.68%) |
Aug 17, 2016 | 37.65 | 37.87 | 37.30 | 37.49 | 6,410,190 | +0.02(+0.06%) |
Aug 16, 2016 | 37.49 | 38.20 | 37.34 | 37.47 | 8,507,964 | +0.30(+0.81%) |
Aug 15, 2016 | 36.73 | 37.95 | 36.11 | 37.16 | 7,046,512 | +0.99(+2.73%) |
Aug 12, 2016 | 35.14 | 36.29 | 34.97 | 36.18 | 6,307,649 | +0.98(+2.79%) |
Aug 11, 2016 | 35.38 | 35.58 | 35.09 | 35.20 | 3,940,985 | +0.15(+0.44%) |
Aug 10, 2016 | 35.15 | 35.39 | 34.79 | 35.04 | 4,417,366 | +0.07(+0.21%) |
Aug 09, 2016 | 35.07 | 35.22 | 34.73 | 34.97 | 3,866,651 | -0.24(-0.68%) |
Aug 08, 2016 | 35.43 | 35.73 | 35.08 | 35.21 | 3,470,727 | -0.22(-0.61%) |
Aug 05, 2016 | 35.24 | 35.50 | 35.07 | 35.43 | 3,365,972 | +0.56(+1.60%) |
Aug 04, 2016 | 35.00 | 35.35 | 34.65 | 34.87 | 3,121,539 | -0.03(-0.09%) |
Aug 03, 2016 | 35.09 | 35.62 | 34.62 | 34.90 | 5,060,504 | -0.31(-0.87%) |
Aug 02, 2016 | 35.55 | 35.60 | 35.00 | 35.21 | 4,198,278 | -0.42(-1.17%) |
Aug 01, 2016 | 35.89 | 35.89 | 34.90 | 35.62 | 6,143,537 | -0.27(-0.76%) |
Jul 29, 2016 | 36.14 | 36.20 | 35.71 | 35.90 | 2,883,463 | -0.31(-0.85%) |
Jul 28, 2016 | 36.52 | 36.95 | 35.92 | 36.21 | 4,342,121 | -0.20(-0.55%) |
Jul 27, 2016 | 36.13 | 36.54 | 35.94 | 36.41 | 4,127,352 | +0.47(+1.31%) |
Jul 26, 2016 | 35.40 | 36.21 | 35.32 | 35.94 | 5,341,754 | +0.59(+1.68%) |
Jul 25, 2016 | 34.46 | 35.42 | 33.96 | 35.34 | 4,242,590 | +0.90(+2.60%) |
Jul 22, 2016 | 34.80 | 34.88 | 34.16 | 34.45 | 4,944,630 | -0.24(-0.68%) |
Jul 21, 2016 | 34.83 | 35.14 | 34.53 | 34.68 | 4,257,442 | -0.30(-0.84%) |
Jul 20, 2016 | 35.15 | 35.15 | 34.62 | 34.98 | 5,507,061 | +0.05(+0.14%) |
Jul 19, 2016 | 34.84 | 35.19 | 34.50 | 34.93 | 3,787,588 | -0.11(-0.33%) |
Jul 18, 2016 | 34.57 | 35.49 | 34.30 | 35.05 | 8,469,565 | +0.74(+2.16%) |
Jul 15, 2016 | 34.43 | 35.11 | 34.14 | 34.30 | 4,612,309 | -0.05(-0.15%) |
Jul 14, 2016 | 34.30 | 34.67 | 34.01 | 34.36 | 4,385,374 | +0.33(+0.97%) |
Jul 13, 2016 | 34.74 | 34.77 | 33.92 | 34.03 | 6,038,343 | -0.65(-1.87%) |
Jul 12, 2016 | 35.08 | 35.62 | 34.33 | 34.68 | 9,976,802 | +0.12(+0.36%) |
Jul 11, 2016 | 33.24 | 34.83 | 33.04 | 34.55 | 15,821,568 | +2.02(+6.21%) |
Jul 08, 2016 | 33.24 | 33.12 | 32.13 | 32.53 | 8,504,857 | -0.58(-1.76%) |
Jul 07, 2016 | 32.51 | 33.29 | 32.51 | 33.12 | 6,684,839 | +0.28(+0.86%) |
Jul 05, 2016 | 32.34 | 33.39 | 32.22 | 32.83 | 9,163,269 | +0.40(+1.23%) |
Jul 01, 2016 | 33.96 | 32.44 | 32.44 | 32.44 | 12,060,310 | -1.52(-4.48%) |
Jun 30, 2016 | 32.48 | 33.96 | 32.39 | 33.96 | 14,211,801 | +2.06(+6.47%) |
Jun 29, 2016 | 30.75 | 32.32 | 30.31 | 31.89 | 9,666,958 | +1.49(+4.90%) |
Jun 28, 2016 | 29.65 | 30.44 | 29.65 | 30.40 | 4,035,412 | +1.11(+3.80%) |
Jun 27, 2016 | 29.96 | 30.05 | 29.08 | 29.29 | 6,084,430 | -0.95(-3.16%) |
Jun 24, 2016 | 29.07 | 30.51 | 29.02 | 30.24 | 6,788,496 | -0.14(-0.47%) |
Jun 23, 2016 | 29.80 | 30.40 | 29.49 | 30.39 | 4,586,326 | +0.95(+3.21%) |
Jun 22, 2016 | 29.28 | 29.75 | 29.00 | 29.44 | 4,848,934 | +0.31(+1.06%) |
Jun 21, 2016 | 29.07 | 29.39 | 28.95 | 29.13 | 4,230,941 | +0.15(+0.50%) |
Jun 20, 2016 | 29.23 | 29.42 | 28.76 | 28.99 | 4,424,006 | +0.32(+1.12%) |
Jun 17, 2016 | 28.86 | 29.13 | 28.35 | 28.66 | 4,907,346 | -0.38(-1.31%) |
Jun 16, 2016 | 28.73 | 29.15 | 28.56 | 29.05 | 6,623,252 | +0.17(+0.60%) |
Jun 15, 2016 | 28.96 | 29.06 | 28.63 | 28.87 | 5,018,549 | -0.03(-0.10%) |
Jun 14, 2016 | 28.60 | 29.08 | 28.48 | 28.90 | 4,382,808 | +0.22(+0.77%) |
Jun 13, 2016 | 28.29 | 29.20 | 28.29 | 28.68 | 6,774,122 | +0.22(+0.76%) |
Jun 10, 2016 | 29.71 | 29.78 | 28.37 | 28.47 | 12,975,986 | -1.67(-5.54%) |
Jun 09, 2016 | 30.49 | 30.69 | 29.78 | 30.13 | 6,421,651 | -0.59(-1.91%) |
Jun 08, 2016 | 30.70 | 30.91 | 30.45 | 30.72 | 8,152,528 | +0.00(+0.01%) |
Jun 07, 2016 | 30.54 | 31.16 | 30.31 | 30.72 | 8,256,498 | +0.05(+0.17%) |
Jun 06, 2016 | 30.89 | 30.93 | 30.40 | 30.67 | 5,875,392 | -0.18(-0.59%) |
Jun 03, 2016 | 30.56 | 31.20 | 30.51 | 30.85 | 6,509,710 | +0.34(+1.13%) |
Jun 02, 2016 | 30.88 | 31.09 | 30.35 | 30.51 | 6,650,042 | -0.45(-1.45%) |