Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.55 | 34.56 | 34.33 | 34.50 | 1,613,157 | +0.02(+0.05%) |
Aug 30, 2016 | 34.19 | 34.50 | 34.12 | 34.48 | 2,616,773 | +0.35(+1.01%) |
Aug 29, 2016 | 34.29 | 34.40 | 34.09 | 34.13 | 892,891 | -0.08(-0.24%) |
Aug 26, 2016 | 34.20 | 34.54 | 34.01 | 34.22 | 3,009,701 | +0.15(+0.45%) |
Aug 25, 2016 | 33.89 | 34.20 | 33.88 | 34.06 | 1,490,394 | +0.17(+0.51%) |
Aug 24, 2016 | 33.88 | 34.03 | 33.82 | 33.89 | 1,218,798 | -0.03(-0.08%) |
Aug 23, 2016 | 33.70 | 33.94 | 33.59 | 33.92 | 1,499,428 | +0.40(+1.19%) |
Aug 22, 2016 | 33.68 | 33.68 | 33.39 | 33.52 | 1,705,154 | -0.24(-0.70%) |
Aug 19, 2016 | 33.77 | 33.85 | 33.65 | 33.75 | 1,190,291 | -0.09(-0.27%) |
Aug 18, 2016 | 33.90 | 34.05 | 33.44 | 33.84 | 2,957,180 | -0.05(-0.16%) |
Aug 17, 2016 | 33.92 | 34.07 | 33.47 | 33.90 | 1,363,820 | -0.01(-0.03%) |
Aug 16, 2016 | 34.09 | 34.18 | 33.87 | 33.91 | 1,262,311 | -0.25(-0.72%) |
Aug 15, 2016 | 34.34 | 34.50 | 34.14 | 34.15 | 1,520,385 | -0.07(-0.21%) |
Aug 12, 2016 | 34.09 | 34.36 | 33.92 | 34.23 | 1,713,596 | -0.01(-0.04%) |
Aug 11, 2016 | 33.79 | 34.32 | 33.76 | 34.24 | 3,598,448 | +0.58(+1.72%) |
Aug 10, 2016 | 33.11 | 33.81 | 33.06 | 33.66 | 7,458,731 | +1.22(+3.78%) |
Aug 09, 2016 | 32.18 | 32.56 | 32.18 | 32.43 | 1,686,060 | -0.01(-0.03%) |
Aug 08, 2016 | 32.41 | 32.56 | 32.32 | 32.44 | 1,692,121 | +0.03(+0.08%) |
Aug 05, 2016 | 32.35 | 32.57 | 32.30 | 32.42 | 1,850,826 | +0.21(+0.65%) |
Aug 04, 2016 | 32.22 | 32.34 | 32.01 | 32.21 | 1,307,420 | -0.02(-0.06%) |
Aug 03, 2016 | 32.20 | 32.35 | 32.12 | 32.22 | 1,450,131 | -0.08(-0.25%) |
Aug 02, 2016 | 32.56 | 32.59 | 32.13 | 32.31 | 898,239 | -0.34(-1.03%) |
Aug 01, 2016 | 32.61 | 32.74 | 32.46 | 32.64 | 544,122 | +0.12(+0.36%) |
Jul 29, 2016 | 32.81 | 33.01 | 32.46 | 32.52 | 1,144,389 | -0.35(-1.08%) |
Jul 28, 2016 | 32.67 | 32.92 | 32.56 | 32.88 | 4,874,053 | +0.21(+0.64%) |
Jul 27, 2016 | 32.82 | 32.99 | 32.55 | 32.67 | 1,362,588 | -0.21(-0.63%) |
Jul 26, 2016 | 32.66 | 32.95 | 32.51 | 32.88 | 1,349,402 | +0.11(+0.33%) |
Jul 25, 2016 | 32.70 | 32.81 | 32.56 | 32.77 | 645,704 | -0.04(-0.11%) |
Jul 22, 2016 | 32.56 | 32.81 | 32.46 | 32.81 | 1,086,941 | +0.24(+0.72%) |
Jul 21, 2016 | 32.63 | 32.71 | 32.42 | 32.57 | 1,214,091 | -0.03(-0.08%) |
Jul 20, 2016 | 32.10 | 32.61 | 31.94 | 32.60 | 2,555,643 | +0.67(+2.10%) |
Jul 19, 2016 | 31.88 | 31.97 | 31.76 | 31.93 | 961,250 | +0.04(+0.11%) |
Jul 18, 2016 | 32.14 | 32.17 | 31.87 | 31.89 | 1,031,061 | -0.31(-0.96%) |
Jul 15, 2016 | 32.17 | 32.35 | 32.02 | 32.20 | 1,779,683 | +0.05(+0.17%) |
Jul 14, 2016 | 32.36 | 32.50 | 32.02 | 32.14 | 1,903,740 | +0.07(+0.23%) |
Jul 13, 2016 | 31.63 | 32.18 | 31.56 | 32.07 | 1,940,106 | +0.41(+1.29%) |
Jul 12, 2016 | 31.49 | 31.69 | 31.37 | 31.66 | 1,630,259 | +0.30(+0.95%) |
Jul 11, 2016 | 31.34 | 31.41 | 31.14 | 31.36 | 1,285,146 | +0.04(+0.12%) |
Jul 08, 2016 | 30.85 | 31.49 | 30.75 | 31.33 | 2,216,267 | +0.58(+1.89%) |
Jul 07, 2016 | 30.24 | 30.76 | 30.19 | 30.75 | 2,026,745 | +0.53(+1.74%) |
Jul 06, 2016 | 30.08 | 30.23 | 29.85 | 30.22 | 1,284,871 | +0.10(+0.33%) |
Jul 05, 2016 | 30.17 | 30.21 | 29.83 | 30.12 | 1,031,800 | -0.09(-0.30%) |
Jul 01, 2016 | 30.28 | 30.21 | 30.21 | 30.21 | 1,750,065 | -0.11(-0.36%) |
Jun 30, 2016 | 29.96 | 30.35 | 29.67 | 30.32 | 1,861,420 | +0.48(+1.61%) |
Jun 29, 2016 | 29.40 | 29.88 | 29.27 | 29.84 | 1,407,385 | +0.73(+2.53%) |
Jun 28, 2016 | 28.91 | 29.21 | 28.87 | 29.10 | 1,771,916 | +0.40(+1.39%) |
Jun 27, 2016 | 29.05 | 29.23 | 28.47 | 28.70 | 1,546,498 | -0.69(-2.35%) |
Jun 24, 2016 | 29.88 | 30.13 | 29.39 | 29.39 | 6,332,990 | -1.37(-4.45%) |
Jun 23, 2016 | 30.97 | 30.97 | 30.58 | 30.76 | 1,339,112 | +0.24(+0.80%) |
Jun 22, 2016 | 30.34 | 30.52 | 30.07 | 30.52 | 1,492,548 | +0.17(+0.57%) |
Jun 21, 2016 | 30.45 | 30.49 | 30.19 | 30.35 | 1,210,505 | +0.05(+0.18%) |
Jun 20, 2016 | 30.40 | 30.71 | 30.26 | 30.29 | 1,293,573 | +0.21(+0.69%) |
Jun 17, 2016 | 30.19 | 30.36 | 30.03 | 30.08 | 2,698,708 | -0.19(-0.63%) |
Jun 16, 2016 | 30.23 | 30.36 | 29.88 | 30.27 | 1,975,217 | -0.11(-0.36%) |
Jun 15, 2016 | 30.49 | 30.74 | 30.36 | 30.38 | 1,049,442 | -0.08(-0.27%) |
Jun 14, 2016 | 30.48 | 30.65 | 30.36 | 30.46 | 1,969,255 | -0.05(-0.15%) |
Jun 13, 2016 | 30.38 | 30.62 | 30.36 | 30.51 | 1,911,269 | -0.04(-0.12%) |
Jun 10, 2016 | 30.48 | 30.66 | 30.35 | 30.55 | 3,014,764 | -0.18(-0.59%) |
Jun 09, 2016 | 30.60 | 30.83 | 30.58 | 30.73 | 1,257,742 | +0.12(+0.39%) |
Jun 08, 2016 | 30.26 | 30.63 | 30.21 | 30.61 | 1,090,512 | +0.32(+1.05%) |
Jun 07, 2016 | 30.27 | 30.39 | 30.19 | 30.29 | 1,328,572 | -0.03(-0.09%) |
Jun 06, 2016 | 30.20 | 30.40 | 30.13 | 30.32 | 962,395 | +0.15(+0.51%) |
Jun 03, 2016 | 30.24 | 30.32 | 30.09 | 30.17 | 1,223,727 | -0.21(-0.69%) |
Jun 02, 2016 | 30.08 | 30.44 | 29.97 | 30.37 | 1,083,002 | +0.18(+0.60%) |