Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.60 | 33.70 | 33.33 | 33.63 | 9,181,483 | +0.05(+0.16%) |
Aug 30, 2016 | 33.38 | 33.60 | 33.35 | 33.58 | 7,298,993 | +0.18(+0.55%) |
Aug 29, 2016 | 33.15 | 33.60 | 33.15 | 33.40 | 9,505,082 | +0.34(+1.01%) |
Aug 26, 2016 | 33.10 | 33.24 | 32.90 | 33.06 | 8,651,076 | +0.00(+0.00%) |
Aug 25, 2016 | 32.97 | 33.18 | 32.95 | 33.06 | 7,573,699 | +0.12(+0.37%) |
Aug 24, 2016 | 33.14 | 33.26 | 32.88 | 32.94 | 11,275,170 | -0.15(-0.46%) |
Aug 23, 2016 | 33.10 | 33.26 | 33.09 | 33.09 | 5,460,620 | +0.05(+0.16%) |
Aug 22, 2016 | 32.91 | 33.06 | 32.88 | 33.04 | 4,445,386 | +0.02(+0.05%) |
Aug 19, 2016 | 32.88 | 33.07 | 32.77 | 33.03 | 5,221,037 | +0.10(+0.30%) |
Aug 18, 2016 | 32.84 | 32.98 | 32.79 | 32.93 | 6,107,055 | +0.00(+0.00%) |
Aug 17, 2016 | 32.82 | 33.05 | 32.77 | 32.93 | 8,332,486 | +0.15(+0.47%) |
Aug 16, 2016 | 32.56 | 32.86 | 32.55 | 32.77 | 6,343,966 | +0.03(+0.09%) |
Aug 15, 2016 | 32.58 | 32.79 | 32.58 | 32.74 | 6,929,482 | +0.19(+0.58%) |
Aug 12, 2016 | 32.36 | 32.58 | 32.29 | 32.55 | 5,708,913 | -0.07(-0.21%) |
Aug 11, 2016 | 32.50 | 32.70 | 32.32 | 32.62 | 8,153,467 | +0.24(+0.75%) |
Aug 10, 2016 | 32.71 | 32.75 | 32.33 | 32.38 | 4,918,069 | -0.25(-0.77%) |
Aug 09, 2016 | 32.71 | 32.79 | 32.55 | 32.63 | 4,854,475 | -0.08(-0.26%) |
Aug 08, 2016 | 32.75 | 32.87 | 32.65 | 32.71 | 5,855,872 | -0.02(-0.07%) |
Aug 05, 2016 | 32.48 | 32.74 | 32.28 | 32.74 | 9,935,131 | +0.72(+2.24%) |
Aug 04, 2016 | 32.02 | 32.20 | 31.97 | 32.02 | 5,470,615 | -0.08(-0.24%) |
Aug 03, 2016 | 31.65 | 32.19 | 31.59 | 32.10 | 8,825,083 | +0.53(+1.69%) |
Aug 02, 2016 | 31.62 | 31.75 | 31.33 | 31.56 | 7,689,717 | -0.19(-0.60%) |
Aug 01, 2016 | 32.11 | 32.16 | 31.70 | 31.75 | 7,204,872 | -0.37(-1.16%) |
Jul 29, 2016 | 31.94 | 32.26 | 31.94 | 32.13 | 7,616,756 | +0.07(+0.21%) |
Jul 28, 2016 | 31.91 | 32.15 | 31.77 | 32.06 | 5,165,104 | +0.05(+0.17%) |
Jul 27, 2016 | 31.97 | 32.15 | 31.90 | 32.00 | 7,197,780 | +0.03(+0.10%) |
Jul 26, 2016 | 31.86 | 32.11 | 31.82 | 31.97 | 6,404,908 | +0.00(+0.00%) |
Jul 25, 2016 | 32.07 | 32.13 | 31.84 | 31.97 | 6,238,685 | -0.17(-0.52%) |
Jul 22, 2016 | 31.98 | 32.18 | 31.87 | 32.14 | 6,591,363 | +0.24(+0.74%) |
Jul 21, 2016 | 31.97 | 32.13 | 31.87 | 31.91 | 6,773,491 | -0.07(-0.21%) |
Jul 20, 2016 | 32.07 | 32.12 | 31.92 | 31.97 | 6,463,824 | +0.00(+0.00%) |
Jul 19, 2016 | 31.78 | 32.03 | 31.69 | 31.97 | 8,892,480 | +0.07(+0.22%) |
Jul 18, 2016 | 31.79 | 32.07 | 31.79 | 31.91 | 11,309,785 | -0.01(-0.02%) |
Jul 15, 2016 | 32.30 | 32.38 | 31.57 | 31.91 | 13,079,963 | +0.49(+1.55%) |
Jul 14, 2016 | 31.52 | 31.62 | 31.36 | 31.43 | 15,992,065 | +0.47(+1.53%) |
Jul 13, 2016 | 31.04 | 31.16 | 30.83 | 30.95 | 8,190,649 | -0.03(-0.10%) |
Jul 12, 2016 | 30.90 | 31.13 | 30.88 | 30.98 | 8,372,047 | +0.28(+0.92%) |
Jul 11, 2016 | 30.78 | 30.87 | 30.66 | 30.70 | 5,798,160 | +0.16(+0.52%) |
Jul 08, 2016 | 30.35 | 30.67 | 29.89 | 30.54 | 7,895,657 | +0.66(+2.19%) |
Jul 07, 2016 | 29.83 | 30.18 | 29.73 | 29.89 | 7,233,331 | +0.02(+0.08%) |
Jul 06, 2016 | 29.51 | 29.96 | 29.43 | 29.86 | 8,211,451 | +0.11(+0.36%) |
Jul 05, 2016 | 30.22 | 30.31 | 29.63 | 29.76 | 7,817,673 | -0.76(-2.50%) |
Jul 01, 2016 | 30.59 | 30.52 | 30.52 | 30.52 | 6,148,863 | -0.21(-0.67%) |
Jun 30, 2016 | 30.45 | 30.73 | 30.16 | 30.72 | 11,505,226 | +0.50(+1.64%) |
Jun 29, 2016 | 30.16 | 30.28 | 29.82 | 30.23 | 8,193,652 | +0.46(+1.54%) |
Jun 28, 2016 | 29.78 | 29.88 | 29.31 | 29.77 | 13,258,286 | +0.49(+1.68%) |
Jun 27, 2016 | 29.69 | 29.71 | 29.13 | 29.28 | 17,204,204 | -0.89(-2.94%) |
Jun 24, 2016 | 30.44 | 31.11 | 30.14 | 30.17 | 17,620,958 | -1.79(-5.61%) |
Jun 23, 2016 | 31.73 | 31.97 | 31.69 | 31.96 | 9,769,586 | +0.67(+2.13%) |
Jun 22, 2016 | 31.29 | 31.68 | 31.27 | 31.29 | 5,928,744 | -0.02(-0.05%) |
Jun 21, 2016 | 31.39 | 31.42 | 31.10 | 31.31 | 5,876,991 | +0.11(+0.36%) |
Jun 20, 2016 | 31.60 | 31.79 | 31.15 | 31.20 | 7,619,268 | +0.08(+0.27%) |
Jun 17, 2016 | 31.07 | 31.27 | 30.87 | 31.11 | 11,116,386 | +0.04(+0.12%) |
Jun 16, 2016 | 30.76 | 31.09 | 30.53 | 31.07 | 8,534,782 | +0.03(+0.10%) |
Jun 15, 2016 | 31.22 | 31.50 | 31.01 | 31.04 | 10,390,806 | -0.13(-0.41%) |
Jun 14, 2016 | 31.43 | 31.61 | 30.99 | 31.17 | 11,159,998 | -0.37(-1.18%) |
Jun 13, 2016 | 31.57 | 31.88 | 31.54 | 31.54 | 8,838,036 | -0.21(-0.67%) |
Jun 10, 2016 | 31.81 | 31.95 | 31.69 | 31.76 | 9,684,513 | -0.44(-1.36%) |
Jun 09, 2016 | 32.13 | 32.23 | 31.81 | 32.19 | 7,844,640 | -0.20(-0.63%) |
Jun 08, 2016 | 32.27 | 32.55 | 32.26 | 32.40 | 6,630,627 | +0.11(+0.35%) |
Jun 07, 2016 | 32.50 | 32.54 | 32.29 | 32.29 | 9,598,161 | -0.17(-0.51%) |
Jun 06, 2016 | 32.13 | 32.66 | 32.02 | 32.45 | 10,238,491 | +0.39(+1.20%) |
Jun 03, 2016 | 32.00 | 32.17 | 31.61 | 32.07 | 15,176,271 | -0.52(-1.60%) |
Jun 02, 2016 | 32.45 | 32.61 | 32.31 | 32.59 | 5,571,458 | +0.05(+0.14%) |