Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.64 | 33.66 | 33.37 | 33.64 | 13,191,496 | +0.15(+0.44%) |
Aug 30, 2016 | 33.66 | 33.72 | 33.40 | 33.49 | 12,548,740 | -0.23(-0.69%) |
Aug 29, 2016 | 33.57 | 33.78 | 33.56 | 33.73 | 12,322,175 | +0.17(+0.51%) |
Aug 26, 2016 | 33.86 | 34.02 | 33.55 | 33.55 | 15,266,164 | -0.27(-0.80%) |
Aug 25, 2016 | 33.97 | 34.04 | 33.80 | 33.83 | 12,672,026 | -0.14(-0.41%) |
Aug 24, 2016 | 33.94 | 34.04 | 33.82 | 33.97 | 14,858,172 | +0.00(+0.00%) |
Aug 23, 2016 | 33.97 | 34.07 | 33.88 | 33.97 | 10,871,448 | +0.09(+0.25%) |
Aug 22, 2016 | 34.04 | 34.04 | 33.87 | 33.88 | 11,215,584 | -0.14(-0.41%) |
Aug 19, 2016 | 34.12 | 34.13 | 33.88 | 34.02 | 12,117,352 | -0.14(-0.41%) |
Aug 18, 2016 | 34.09 | 34.28 | 34.08 | 34.16 | 11,802,439 | +0.03(+0.09%) |
Aug 17, 2016 | 34.09 | 34.14 | 33.91 | 34.13 | 14,468,713 | +0.18(+0.52%) |
Aug 16, 2016 | 34.28 | 34.28 | 33.95 | 33.95 | 12,530,520 | -0.32(-0.93%) |
Aug 15, 2016 | 34.16 | 34.34 | 34.09 | 34.27 | 13,414,462 | +0.16(+0.48%) |
Aug 12, 2016 | 34.01 | 34.23 | 33.92 | 34.10 | 14,109,393 | +0.22(+0.64%) |
Aug 11, 2016 | 33.86 | 33.98 | 33.79 | 33.89 | 14,592,692 | +0.11(+0.32%) |
Aug 10, 2016 | 33.80 | 33.84 | 33.69 | 33.78 | 10,860,079 | +0.11(+0.32%) |
Aug 09, 2016 | 33.69 | 33.80 | 33.60 | 33.67 | 9,400,300 | +0.02(+0.07%) |
Aug 08, 2016 | 33.64 | 33.71 | 33.48 | 33.65 | 11,206,399 | -0.03(-0.09%) |
Aug 05, 2016 | 33.81 | 33.88 | 33.62 | 33.68 | 13,424,223 | -0.02(-0.07%) |
Aug 04, 2016 | 33.74 | 33.92 | 33.62 | 33.70 | 14,516,227 | -0.10(-0.30%) |
Aug 03, 2016 | 33.82 | 33.85 | 33.59 | 33.80 | 15,645,899 | +0.09(+0.25%) |
Aug 02, 2016 | 33.58 | 33.76 | 33.55 | 33.72 | 16,557,364 | +0.06(+0.18%) |
Aug 01, 2016 | 33.84 | 33.95 | 33.64 | 33.66 | 15,943,278 | -0.14(-0.41%) |
Jul 29, 2016 | 33.86 | 33.89 | 33.68 | 33.80 | 21,341,118 | -0.02(-0.05%) |
Jul 28, 2016 | 33.52 | 33.84 | 33.48 | 33.81 | 16,883,000 | +0.19(+0.58%) |
Jul 27, 2016 | 34.00 | 34.13 | 33.38 | 33.62 | 48,362,408 | -1.15(-3.30%) |
Jul 26, 2016 | 35.27 | 35.36 | 34.72 | 34.76 | 20,423,692 | -0.53(-1.51%) |
Jul 25, 2016 | 35.48 | 35.50 | 35.22 | 35.30 | 11,792,555 | -0.20(-0.57%) |
Jul 22, 2016 | 35.24 | 35.51 | 35.24 | 35.50 | 11,407,589 | +0.29(+0.84%) |
Jul 21, 2016 | 35.12 | 35.25 | 35.05 | 35.20 | 10,521,862 | -0.05(-0.13%) |
Jul 20, 2016 | 35.44 | 35.45 | 35.16 | 35.25 | 10,945,472 | -0.09(-0.26%) |
Jul 19, 2016 | 35.21 | 35.41 | 35.19 | 35.34 | 10,019,730 | +0.00(+0.00%) |
Jul 18, 2016 | 35.39 | 35.40 | 35.23 | 35.34 | 10,274,367 | +0.00(+0.00%) |
Jul 15, 2016 | 35.54 | 35.55 | 35.20 | 35.34 | 13,711,814 | -0.05(-0.13%) |
Jul 14, 2016 | 35.42 | 35.58 | 35.31 | 35.39 | 9,838,990 | -0.04(-0.11%) |
Jul 13, 2016 | 35.33 | 35.45 | 35.19 | 35.43 | 10,364,643 | +0.12(+0.35%) |
Jul 12, 2016 | 35.35 | 35.41 | 35.00 | 35.31 | 12,583,262 | +0.01(+0.02%) |
Jul 11, 2016 | 35.13 | 35.45 | 34.94 | 35.30 | 14,120,825 | +0.15(+0.42%) |
Jul 08, 2016 | 35.09 | 35.26 | 34.93 | 35.15 | 14,365,210 | +0.22(+0.64%) |
Jul 07, 2016 | 35.18 | 35.26 | 34.83 | 34.93 | 12,575,905 | -0.14(-0.40%) |
Jul 06, 2016 | 35.24 | 35.28 | 34.79 | 35.07 | 14,075,372 | -0.12(-0.35%) |
Jul 05, 2016 | 34.98 | 35.38 | 34.97 | 35.19 | 15,929,906 | +0.24(+0.69%) |
Jul 01, 2016 | 35.11 | 34.95 | 34.95 | 34.95 | 15,233,575 | -0.16(-0.46%) |
Jun 30, 2016 | 34.48 | 35.11 | 34.46 | 35.11 | 20,728,340 | +0.69(+2.00%) |
Jun 29, 2016 | 34.38 | 34.63 | 34.27 | 34.42 | 15,816,087 | +0.20(+0.59%) |
Jun 28, 2016 | 34.13 | 34.23 | 33.83 | 34.22 | 21,314,230 | +0.31(+0.91%) |
Jun 27, 2016 | 33.83 | 33.99 | 33.55 | 33.91 | 20,405,222 | -0.12(-0.34%) |
Jun 24, 2016 | 34.24 | 34.51 | 33.94 | 34.03 | 33,571,080 | -0.89(-2.55%) |
Jun 23, 2016 | 34.88 | 34.99 | 34.73 | 34.92 | 12,464,989 | +0.17(+0.49%) |
Jun 22, 2016 | 35.05 | 35.11 | 34.71 | 34.75 | 13,864,107 | -0.21(-0.60%) |
Jun 21, 2016 | 34.98 | 35.07 | 34.86 | 34.96 | 10,224,048 | +0.12(+0.33%) |
Jun 20, 2016 | 34.93 | 35.10 | 34.83 | 34.84 | 13,829,812 | +0.15(+0.42%) |
Jun 17, 2016 | 34.99 | 35.03 | 34.38 | 34.69 | 26,860,064 | -0.40(-1.15%) |
Jun 16, 2016 | 34.76 | 35.12 | 34.64 | 35.10 | 14,595,077 | +0.23(+0.67%) |
Jun 15, 2016 | 34.95 | 35.12 | 34.76 | 34.86 | 10,793,327 | -0.02(-0.07%) |
Jun 14, 2016 | 34.74 | 34.96 | 34.42 | 34.89 | 14,586,142 | -0.06(-0.18%) |
Jun 13, 2016 | 35.23 | 35.38 | 34.93 | 34.95 | 13,702,088 | -0.40(-1.14%) |
Jun 10, 2016 | 35.07 | 35.37 | 35.02 | 35.35 | 16,075,413 | +0.18(+0.50%) |
Jun 09, 2016 | 34.84 | 35.21 | 34.83 | 35.18 | 10,463,078 | +0.16(+0.46%) |
Jun 08, 2016 | 34.78 | 35.10 | 34.74 | 35.01 | 10,297,278 | +0.18(+0.51%) |
Jun 07, 2016 | 34.86 | 34.96 | 34.74 | 34.84 | 12,765,112 | -0.04(-0.11%) |
Jun 06, 2016 | 34.66 | 34.96 | 34.65 | 34.88 | 13,413,153 | +0.25(+0.73%) |
Jun 03, 2016 | 34.40 | 34.63 | 34.35 | 34.62 | 17,477,606 | +0.25(+0.72%) |
Jun 02, 2016 | 34.36 | 34.38 | 34.21 | 34.38 | 8,708,248 | +0.02(+0.04%) |