Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.42 | 34.79 | 33.68 | 34.12 | 8,806,450 | -0.28(-0.81%) |
Aug 30, 2016 | 33.73 | 34.55 | 33.65 | 34.40 | 6,492,589 | +0.68(+2.00%) |
Aug 29, 2016 | 33.69 | 33.81 | 33.61 | 33.73 | 4,440,348 | +0.17(+0.50%) |
Aug 26, 2016 | 33.98 | 34.02 | 33.36 | 33.56 | 5,669,257 | -0.39(-1.14%) |
Aug 25, 2016 | 33.82 | 34.10 | 33.71 | 33.95 | 3,604,353 | +0.03(+0.08%) |
Aug 24, 2016 | 33.86 | 34.09 | 33.70 | 33.92 | 4,834,705 | -0.03(-0.08%) |
Aug 23, 2016 | 33.73 | 34.05 | 33.73 | 33.95 | 4,935,282 | +0.38(+1.13%) |
Aug 22, 2016 | 33.62 | 33.81 | 33.43 | 33.57 | 5,219,857 | -0.06(-0.19%) |
Aug 19, 2016 | 33.97 | 34.05 | 33.59 | 33.63 | 8,124,420 | -0.45(-1.33%) |
Aug 18, 2016 | 34.10 | 34.14 | 33.79 | 34.09 | 4,723,593 | -0.01(-0.03%) |
Aug 17, 2016 | 33.82 | 34.19 | 33.75 | 34.10 | 6,367,914 | +0.31(+0.90%) |
Aug 16, 2016 | 33.96 | 34.04 | 33.69 | 33.79 | 6,239,404 | -0.24(-0.71%) |
Aug 15, 2016 | 33.68 | 34.10 | 33.52 | 34.03 | 6,087,530 | +0.33(+0.99%) |
Aug 12, 2016 | 34.21 | 34.33 | 33.60 | 33.70 | 8,363,941 | -0.66(-1.93%) |
Aug 11, 2016 | 34.10 | 34.63 | 33.96 | 34.36 | 6,474,762 | +0.23(+0.68%) |
Aug 10, 2016 | 34.31 | 34.46 | 33.77 | 34.13 | 7,051,851 | -0.43(-1.25%) |
Aug 09, 2016 | 34.83 | 35.02 | 34.42 | 34.57 | 5,231,457 | +0.01(+0.03%) |
Aug 08, 2016 | 34.85 | 35.09 | 34.39 | 34.56 | 6,413,519 | -0.37(-1.06%) |
Aug 05, 2016 | 33.96 | 34.94 | 33.93 | 34.93 | 9,927,325 | +1.32(+3.93%) |
Aug 04, 2016 | 33.41 | 33.97 | 33.30 | 33.61 | 7,982,342 | +0.50(+1.51%) |
Aug 03, 2016 | 32.76 | 33.22 | 32.69 | 33.11 | 7,575,605 | +0.31(+0.96%) |
Aug 02, 2016 | 34.00 | 34.09 | 32.68 | 32.79 | 10,381,518 | -1.38(-4.05%) |
Aug 01, 2016 | 34.29 | 34.48 | 33.82 | 34.18 | 7,356,131 | +0.03(+0.08%) |
Jul 29, 2016 | 34.59 | 34.95 | 34.15 | 34.15 | 7,326,794 | -0.42(-1.23%) |
Jul 28, 2016 | 34.58 | 34.73 | 34.27 | 34.58 | 6,870,029 | -0.01(-0.03%) |
Jul 27, 2016 | 34.69 | 34.87 | 34.33 | 34.58 | 9,340,919 | -0.74(-2.09%) |
Jul 26, 2016 | 34.89 | 35.34 | 34.61 | 35.32 | 11,401,409 | +0.85(+2.46%) |
Jul 25, 2016 | 34.92 | 35.06 | 34.16 | 34.47 | 12,342,132 | -0.43(-1.24%) |
Jul 22, 2016 | 34.98 | 35.11 | 34.15 | 34.91 | 19,846,432 | +0.47(+1.37%) |
Jul 21, 2016 | 36.06 | 36.24 | 34.34 | 34.44 | 36,894,868 | -4.35(-11.21%) |
Jul 20, 2016 | 39.70 | 39.71 | 38.70 | 38.78 | 8,908,967 | -0.64(-1.62%) |
Jul 19, 2016 | 39.57 | 39.83 | 39.28 | 39.42 | 5,988,925 | -0.42(-1.07%) |
Jul 18, 2016 | 39.95 | 40.19 | 39.79 | 39.84 | 5,207,796 | +0.02(+0.05%) |
Jul 15, 2016 | 39.79 | 40.20 | 39.40 | 39.83 | 6,359,862 | -0.01(-0.02%) |
Jul 14, 2016 | 39.56 | 39.99 | 39.15 | 39.83 | 6,684,895 | +0.71(+1.82%) |
Jul 13, 2016 | 39.88 | 39.95 | 38.90 | 39.12 | 6,792,293 | -0.41(-1.03%) |
Jul 12, 2016 | 38.42 | 39.76 | 38.41 | 39.53 | 9,385,766 | +1.66(+4.39%) |
Jul 11, 2016 | 37.78 | 38.15 | 37.66 | 37.87 | 6,336,769 | +0.46(+1.23%) |
Jul 08, 2016 | 36.97 | 37.75 | 36.77 | 37.41 | 5,145,203 | +0.64(+1.73%) |
Jul 07, 2016 | 35.99 | 36.86 | 35.99 | 36.77 | 4,090,728 | +0.66(+1.84%) |
Jul 06, 2016 | 35.69 | 36.13 | 35.20 | 36.11 | 5,862,400 | -0.07(-0.20%) |
Jul 05, 2016 | 36.67 | 36.68 | 35.67 | 36.18 | 5,746,167 | -0.36(-0.98%) |
Jul 01, 2016 | 36.23 | 36.54 | 36.54 | 36.54 | 7,033,905 | +0.36(+0.99%) |
Jun 30, 2016 | 35.95 | 36.18 | 35.56 | 36.18 | 5,777,684 | +0.30(+0.82%) |
Jun 29, 2016 | 35.25 | 36.13 | 34.84 | 35.89 | 9,337,541 | +1.35(+3.90%) |
Jun 28, 2016 | 34.81 | 34.91 | 33.91 | 34.54 | 8,975,310 | +0.62(+1.82%) |
Jun 27, 2016 | 35.05 | 35.07 | 33.66 | 33.92 | 14,144,687 | -1.43(-4.05%) |
Jun 24, 2016 | 34.95 | 36.19 | 34.82 | 35.35 | 21,349,258 | -1.18(-3.23%) |
Jun 23, 2016 | 37.57 | 37.60 | 35.26 | 36.53 | 18,186,726 | -0.62(-1.66%) |
Jun 22, 2016 | 37.39 | 37.58 | 36.91 | 37.15 | 5,220,072 | -0.24(-0.64%) |
Jun 21, 2016 | 37.34 | 37.72 | 36.89 | 37.39 | 6,910,110 | +0.46(+1.25%) |
Jun 20, 2016 | 36.96 | 37.35 | 36.82 | 36.93 | 4,541,379 | +0.26(+0.70%) |
Jun 17, 2016 | 36.54 | 37.08 | 36.52 | 36.67 | 6,105,361 | -0.04(-0.10%) |
Jun 16, 2016 | 36.40 | 36.99 | 36.18 | 36.71 | 7,176,029 | -0.15(-0.40%) |
Jun 15, 2016 | 37.14 | 37.53 | 36.69 | 36.85 | 7,611,450 | +0.06(+0.15%) |
Jun 14, 2016 | 38.71 | 38.96 | 36.54 | 36.80 | 16,422,909 | -2.10(-5.41%) |
Jun 13, 2016 | 39.88 | 40.13 | 38.68 | 38.90 | 7,136,221 | -1.36(-3.37%) |
Jun 10, 2016 | 40.52 | 40.65 | 39.89 | 40.26 | 5,051,321 | -0.52(-1.27%) |
Jun 09, 2016 | 40.10 | 40.91 | 40.00 | 40.78 | 6,074,486 | +0.64(+1.59%) |
Jun 08, 2016 | 39.93 | 40.50 | 39.72 | 40.14 | 7,073,449 | +0.40(+1.00%) |
Jun 07, 2016 | 38.49 | 40.10 | 38.36 | 39.74 | 6,937,502 | +1.20(+3.11%) |
Jun 06, 2016 | 38.29 | 38.63 | 38.03 | 38.54 | 3,811,647 | +0.17(+0.43%) |
Jun 03, 2016 | 38.58 | 38.63 | 37.84 | 38.38 | 5,520,498 | -0.44(-1.14%) |
Jun 02, 2016 | 38.96 | 39.23 | 38.69 | 38.82 | 4,770,146 | -0.34(-0.87%) |