Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.56 | 34.57 | 34.34 | 34.51 | 1,612,661 | +0.02(+0.05%) |
Aug 30, 2016 | 34.20 | 34.51 | 34.14 | 34.49 | 2,615,969 | +0.35(+1.01%) |
Aug 29, 2016 | 34.30 | 34.41 | 34.10 | 34.14 | 892,616 | -0.08(-0.24%) |
Aug 26, 2016 | 34.21 | 34.55 | 34.02 | 34.23 | 3,008,776 | +0.15(+0.45%) |
Aug 25, 2016 | 33.90 | 34.21 | 33.89 | 34.07 | 1,489,936 | +0.17(+0.51%) |
Aug 24, 2016 | 33.89 | 34.04 | 33.83 | 33.90 | 1,218,424 | -0.03(-0.08%) |
Aug 23, 2016 | 33.71 | 33.95 | 33.60 | 33.93 | 1,498,967 | +0.40(+1.19%) |
Aug 22, 2016 | 33.69 | 33.69 | 33.40 | 33.53 | 1,704,630 | -0.24(-0.70%) |
Aug 19, 2016 | 33.78 | 33.86 | 33.66 | 33.76 | 1,189,925 | -0.09(-0.27%) |
Aug 18, 2016 | 33.91 | 34.06 | 33.45 | 33.85 | 2,956,271 | -0.05(-0.16%) |
Aug 17, 2016 | 33.94 | 34.08 | 33.48 | 33.91 | 1,363,401 | -0.01(-0.03%) |
Aug 16, 2016 | 34.10 | 34.19 | 33.88 | 33.92 | 1,261,923 | -0.25(-0.72%) |
Aug 15, 2016 | 34.35 | 34.51 | 34.15 | 34.16 | 1,519,918 | -0.07(-0.21%) |
Aug 12, 2016 | 34.10 | 34.37 | 33.93 | 34.24 | 1,713,069 | -0.01(-0.04%) |
Aug 11, 2016 | 33.80 | 34.33 | 33.77 | 34.25 | 3,597,342 | +0.58(+1.73%) |
Aug 10, 2016 | 33.12 | 33.82 | 33.07 | 33.67 | 7,456,439 | +1.23(+3.78%) |
Aug 09, 2016 | 32.19 | 32.57 | 32.19 | 32.44 | 1,685,541 | -0.01(-0.03%) |
Aug 08, 2016 | 32.42 | 32.57 | 32.33 | 32.45 | 1,691,601 | +0.03(+0.08%) |
Aug 05, 2016 | 32.36 | 32.58 | 32.31 | 32.43 | 1,850,257 | +0.21(+0.65%) |
Aug 04, 2016 | 32.23 | 32.35 | 32.02 | 32.22 | 1,307,018 | -0.02(-0.06%) |
Aug 03, 2016 | 32.21 | 32.36 | 32.13 | 32.23 | 1,449,685 | -0.08(-0.25%) |
Aug 02, 2016 | 32.57 | 32.60 | 32.14 | 32.32 | 897,963 | -0.34(-1.03%) |
Aug 01, 2016 | 32.62 | 32.75 | 32.47 | 32.65 | 543,955 | +0.12(+0.36%) |
Jul 29, 2016 | 32.82 | 33.02 | 32.47 | 32.53 | 1,144,038 | -0.35(-1.08%) |
Jul 28, 2016 | 32.68 | 32.93 | 32.57 | 32.89 | 4,872,555 | +0.21(+0.64%) |
Jul 27, 2016 | 32.83 | 33.00 | 32.56 | 32.68 | 1,362,169 | -0.21(-0.63%) |
Jul 26, 2016 | 32.67 | 32.96 | 32.52 | 32.89 | 1,348,987 | +0.11(+0.33%) |
Jul 25, 2016 | 32.71 | 32.82 | 32.57 | 32.78 | 645,505 | -0.04(-0.11%) |
Jul 22, 2016 | 32.57 | 32.82 | 32.47 | 32.82 | 1,086,607 | +0.24(+0.72%) |
Jul 21, 2016 | 32.64 | 32.72 | 32.43 | 32.58 | 1,213,718 | -0.03(-0.08%) |
Jul 20, 2016 | 32.11 | 32.62 | 31.95 | 32.61 | 2,554,857 | +0.67(+2.10%) |
Jul 19, 2016 | 31.89 | 31.98 | 31.77 | 31.93 | 960,955 | +0.04(+0.11%) |
Jul 18, 2016 | 32.15 | 32.18 | 31.88 | 31.90 | 1,030,744 | -0.31(-0.96%) |
Jul 15, 2016 | 32.18 | 32.36 | 32.03 | 32.21 | 1,779,136 | +0.05(+0.17%) |
Jul 14, 2016 | 32.37 | 32.51 | 32.03 | 32.15 | 1,903,155 | +0.07(+0.23%) |
Jul 13, 2016 | 31.64 | 32.19 | 31.57 | 32.08 | 1,939,510 | +0.41(+1.29%) |
Jul 12, 2016 | 31.50 | 31.70 | 31.38 | 31.67 | 1,629,758 | +0.30(+0.95%) |
Jul 11, 2016 | 31.35 | 31.42 | 31.15 | 31.37 | 1,284,751 | +0.04(+0.12%) |
Jul 08, 2016 | 30.86 | 31.50 | 30.76 | 31.34 | 2,215,585 | +0.58(+1.89%) |
Jul 07, 2016 | 30.25 | 30.77 | 30.20 | 30.76 | 2,026,122 | +0.53(+1.74%) |
Jul 06, 2016 | 30.09 | 30.24 | 29.86 | 30.23 | 1,284,476 | +0.10(+0.33%) |
Jul 05, 2016 | 30.18 | 30.22 | 29.84 | 30.13 | 1,031,482 | -0.09(-0.30%) |
Jul 01, 2016 | 30.29 | 30.22 | 30.22 | 30.22 | 1,749,527 | -0.11(-0.36%) |
Jun 30, 2016 | 29.97 | 30.36 | 29.68 | 30.33 | 1,860,848 | +0.48(+1.61%) |
Jun 29, 2016 | 29.41 | 29.89 | 29.28 | 29.85 | 1,406,953 | +0.73(+2.52%) |
Jun 28, 2016 | 28.92 | 29.22 | 28.88 | 29.11 | 1,771,372 | +0.40(+1.39%) |
Jun 27, 2016 | 29.06 | 29.24 | 28.48 | 28.71 | 1,546,022 | -0.69(-2.35%) |
Jun 24, 2016 | 29.89 | 30.14 | 29.39 | 29.40 | 6,331,043 | -1.37(-4.45%) |
Jun 23, 2016 | 30.98 | 30.98 | 30.59 | 30.77 | 1,338,700 | +0.24(+0.80%) |
Jun 22, 2016 | 30.35 | 30.53 | 30.07 | 30.53 | 1,492,090 | +0.17(+0.57%) |
Jun 21, 2016 | 30.46 | 30.50 | 30.20 | 30.36 | 1,210,133 | +0.05(+0.18%) |
Jun 20, 2016 | 30.41 | 30.72 | 30.27 | 30.30 | 1,293,175 | +0.21(+0.69%) |
Jun 17, 2016 | 30.20 | 30.36 | 30.04 | 30.09 | 2,697,878 | -0.19(-0.63%) |
Jun 16, 2016 | 30.24 | 30.36 | 29.89 | 30.28 | 1,974,610 | -0.11(-0.36%) |
Jun 15, 2016 | 30.50 | 30.75 | 30.37 | 30.39 | 1,049,120 | -0.08(-0.27%) |
Jun 14, 2016 | 30.49 | 30.66 | 30.37 | 30.47 | 1,968,649 | -0.05(-0.15%) |
Jun 13, 2016 | 30.39 | 30.63 | 30.36 | 30.52 | 1,910,681 | -0.04(-0.12%) |
Jun 10, 2016 | 30.49 | 30.66 | 30.36 | 30.56 | 3,013,837 | -0.18(-0.59%) |
Jun 09, 2016 | 30.61 | 30.84 | 30.59 | 30.74 | 1,257,355 | +0.12(+0.39%) |
Jun 08, 2016 | 30.27 | 30.64 | 30.22 | 30.62 | 1,090,176 | +0.32(+1.05%) |
Jun 07, 2016 | 30.28 | 30.40 | 30.20 | 30.30 | 1,328,164 | -0.03(-0.09%) |
Jun 06, 2016 | 30.21 | 30.41 | 30.14 | 30.33 | 962,100 | +0.15(+0.51%) |
Jun 03, 2016 | 30.25 | 30.33 | 30.10 | 30.17 | 1,223,351 | -0.21(-0.69%) |
Jun 02, 2016 | 30.09 | 30.45 | 29.98 | 30.38 | 1,082,669 | +0.18(+0.60%) |