Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.20 | 36.53 | 35.44 | 36.36 | 2,939,932 | +0.08(+0.21%) |
Aug 30, 2016 | 36.50 | 36.54 | 36.01 | 36.28 | 1,387,310 | -0.22(-0.61%) |
Aug 29, 2016 | 36.11 | 36.51 | 35.92 | 36.51 | 2,618,615 | +0.40(+1.11%) |
Aug 26, 2016 | 35.51 | 36.12 | 35.47 | 36.11 | 1,581,820 | +0.49(+1.37%) |
Aug 25, 2016 | 35.43 | 35.73 | 35.15 | 35.62 | 1,010,205 | +0.14(+0.38%) |
Aug 24, 2016 | 35.58 | 35.63 | 35.38 | 35.48 | 1,009,117 | +0.00(+0.00%) |
Aug 23, 2016 | 35.37 | 35.87 | 35.27 | 35.48 | 1,128,994 | +0.08(+0.22%) |
Aug 22, 2016 | 35.16 | 35.46 | 35.08 | 35.41 | 1,353,216 | +0.03(+0.08%) |
Aug 19, 2016 | 35.31 | 35.51 | 35.01 | 35.38 | 930,847 | +0.07(+0.19%) |
Aug 18, 2016 | 34.76 | 35.36 | 34.65 | 35.31 | 1,172,874 | +0.35(+1.00%) |
Aug 17, 2016 | 34.71 | 34.99 | 34.26 | 34.96 | 1,670,686 | +0.60(+1.76%) |
Aug 16, 2016 | 34.35 | 34.49 | 34.21 | 34.35 | 1,029,474 | -0.06(-0.17%) |
Aug 15, 2016 | 34.26 | 34.56 | 34.12 | 34.41 | 1,283,618 | +0.06(+0.17%) |
Aug 12, 2016 | 34.67 | 34.75 | 34.20 | 34.35 | 1,125,201 | -0.28(-0.82%) |
Aug 11, 2016 | 34.15 | 34.67 | 33.24 | 34.64 | 1,760,279 | +0.51(+1.48%) |
Aug 10, 2016 | 34.11 | 34.30 | 33.84 | 34.13 | 1,266,566 | +0.00(+0.00%) |
Aug 09, 2016 | 34.31 | 34.34 | 33.55 | 34.13 | 4,449,119 | -0.08(-0.23%) |
Aug 08, 2016 | 34.10 | 34.34 | 33.15 | 34.21 | 858,027 | +0.01(+0.03%) |
Aug 05, 2016 | 34.10 | 34.31 | 33.66 | 34.20 | 1,236,611 | +0.41(+1.21%) |
Aug 04, 2016 | 34.10 | 34.10 | 33.68 | 33.79 | 473,775 | -0.17(-0.49%) |
Aug 03, 2016 | 33.93 | 34.06 | 33.67 | 33.95 | 1,114,561 | +0.21(+0.64%) |
Aug 02, 2016 | 33.88 | 33.92 | 32.05 | 33.74 | 1,364,697 | -0.12(-0.35%) |
Aug 01, 2016 | 33.84 | 34.05 | 33.44 | 33.86 | 711,130 | +0.01(+0.03%) |
Jul 29, 2016 | 34.05 | 34.11 | 33.67 | 33.85 | 1,526,369 | -0.10(-0.29%) |
Jul 28, 2016 | 34.34 | 34.54 | 33.43 | 33.94 | 1,182,030 | +0.22(+0.66%) |
Jul 27, 2016 | 34.33 | 34.33 | 33.57 | 33.72 | 1,826,623 | -0.27(-0.80%) |
Jul 26, 2016 | 34.05 | 34.39 | 33.88 | 33.99 | 1,474,912 | -0.15(-0.43%) |
Jul 25, 2016 | 34.73 | 34.93 | 33.62 | 34.14 | 2,226,184 | -0.59(-1.71%) |
Jul 22, 2016 | 35.43 | 35.46 | 34.34 | 34.73 | 3,760,078 | -0.54(-1.52%) |
Jul 21, 2016 | 35.85 | 35.88 | 34.96 | 35.27 | 4,503,659 | +0.53(+1.51%) |
Jul 20, 2016 | 33.92 | 34.88 | 33.92 | 34.74 | 3,841,097 | -0.67(-1.90%) |
Jul 19, 2016 | 34.00 | 35.66 | 33.63 | 35.42 | 9,373,697 | +1.12(+3.27%) |
Jul 18, 2016 | 34.12 | 34.43 | 33.92 | 34.30 | 2,175,980 | +0.04(+0.11%) |
Jul 15, 2016 | 34.88 | 35.24 | 33.65 | 34.26 | 4,010,211 | -0.71(-2.03%) |
Jul 14, 2016 | 33.63 | 35.07 | 33.62 | 34.97 | 4,806,067 | -0.20(-0.58%) |