Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.61 | 37.71 | 35.98 | 36.02 | 5,957,486 | -1.98(-5.21%) |
Aug 30, 2016 | 38.49 | 39.02 | 37.80 | 38.00 | 2,153,006 | -0.29(-0.76%) |
Aug 29, 2016 | 37.73 | 38.53 | 37.58 | 38.29 | 1,862,872 | +0.35(+0.92%) |
Aug 26, 2016 | 38.26 | 38.55 | 37.69 | 37.95 | 2,546,767 | -0.12(-0.30%) |
Aug 25, 2016 | 38.11 | 38.45 | 37.66 | 38.06 | 2,351,746 | -0.17(-0.44%) |
Aug 24, 2016 | 38.39 | 38.66 | 38.13 | 38.23 | 2,386,974 | -0.47(-1.22%) |
Aug 23, 2016 | 38.47 | 38.76 | 38.06 | 38.70 | 3,745,999 | +0.17(+0.45%) |
Aug 22, 2016 | 38.11 | 38.63 | 37.92 | 38.53 | 2,657,808 | -0.25(-0.64%) |
Aug 19, 2016 | 38.70 | 38.92 | 38.40 | 38.77 | 2,823,757 | -0.08(-0.21%) |
Aug 18, 2016 | 37.68 | 38.96 | 37.53 | 38.85 | 4,573,362 | +1.43(+3.82%) |
Aug 17, 2016 | 36.89 | 37.65 | 36.57 | 37.42 | 4,239,566 | +0.48(+1.29%) |
Aug 16, 2016 | 36.00 | 37.21 | 35.43 | 36.95 | 5,183,105 | +0.79(+2.19%) |
Aug 15, 2016 | 35.79 | 36.29 | 35.58 | 36.16 | 4,068,014 | +0.63(+1.78%) |
Aug 12, 2016 | 36.02 | 36.35 | 35.44 | 35.52 | 3,850,775 | -0.42(-1.17%) |
Aug 11, 2016 | 35.76 | 36.44 | 35.47 | 35.95 | 4,212,604 | +0.59(+1.66%) |
Aug 10, 2016 | 36.53 | 36.81 | 35.31 | 35.36 | 4,431,039 | -1.05(-2.89%) |
Aug 09, 2016 | 36.72 | 36.85 | 36.11 | 36.41 | 4,575,469 | -0.32(-0.87%) |
Aug 08, 2016 | 36.35 | 37.51 | 36.29 | 36.73 | 6,176,377 | +0.75(+2.07%) |
Aug 05, 2016 | 36.17 | 36.29 | 34.83 | 35.98 | 7,788,881 | -0.39(-1.08%) |
Aug 04, 2016 | 37.10 | 38.34 | 36.20 | 36.37 | 7,209,516 | -1.12(-3.00%) |
Aug 03, 2016 | 36.35 | 37.60 | 35.81 | 37.50 | 5,841,510 | +1.30(+3.58%) |
Aug 02, 2016 | 36.60 | 36.84 | 35.39 | 36.20 | 3,526,308 | +0.05(+0.14%) |
Aug 01, 2016 | 37.56 | 37.69 | 35.96 | 36.15 | 4,736,437 | -1.91(-5.01%) |
Jul 29, 2016 | 37.08 | 38.23 | 36.97 | 38.05 | 3,440,181 | +0.48(+1.27%) |
Jul 28, 2016 | 37.49 | 38.05 | 37.36 | 37.58 | 2,648,181 | +0.06(+0.15%) |
Jul 27, 2016 | 38.29 | 39.06 | 37.24 | 37.52 | 3,302,416 | -0.72(-1.88%) |
Jul 26, 2016 | 37.47 | 38.32 | 37.39 | 38.24 | 2,522,768 | +0.57(+1.50%) |
Jul 25, 2016 | 38.45 | 38.59 | 37.44 | 37.67 | 3,782,541 | -1.22(-3.13%) |
Jul 22, 2016 | 39.07 | 39.32 | 38.54 | 38.89 | 3,056,589 | +0.18(+0.47%) |
Jul 21, 2016 | 39.69 | 40.54 | 38.61 | 38.71 | 3,884,337 | -0.87(-2.20%) |
Jul 20, 2016 | 39.40 | 39.91 | 38.71 | 39.58 | 2,945,283 | -0.01(-0.02%) |
Jul 19, 2016 | 40.30 | 40.42 | 39.44 | 39.58 | 3,102,690 | -0.88(-2.17%) |
Jul 18, 2016 | 40.88 | 40.99 | 40.28 | 40.46 | 3,351,074 | -0.57(-1.38%) |
Jul 15, 2016 | 41.27 | 41.40 | 40.73 | 41.03 | 3,665,801 | +0.17(+0.42%) |
Jul 14, 2016 | 41.20 | 41.47 | 40.80 | 40.85 | 2,715,851 | +0.24(+0.60%) |
Jul 13, 2016 | 41.33 | 41.54 | 40.25 | 40.61 | 3,784,167 | -0.72(-1.74%) |
Jul 12, 2016 | 40.51 | 41.90 | 40.37 | 41.33 | 4,125,732 | +1.75(+4.41%) |
Jul 11, 2016 | 39.89 | 40.40 | 39.53 | 39.58 | 2,817,131 | -0.04(-0.11%) |
Jul 08, 2016 | 40.01 | 39.43 | 39.27 | 39.63 | 3,609,077 | +0.19(+0.49%) |
Jul 07, 2016 | 40.20 | 40.70 | 39.11 | 39.43 | 3,234,406 | -0.29(-0.72%) |
Jul 06, 2016 | 39.07 | 39.84 | 38.92 | 39.72 | 3,369,934 | +0.45(+1.15%) |
Jul 05, 2016 | 39.80 | 40.32 | 38.59 | 39.27 | 3,306,401 | -1.44(-3.53%) |
Jul 01, 2016 | 40.05 | 40.70 | 40.70 | 40.70 | 3,596,991 | +0.72(+1.80%) |
Jun 30, 2016 | 40.09 | 40.28 | 39.58 | 39.99 | 4,250,158 | -0.10(-0.25%) |
Jun 29, 2016 | 39.33 | 40.39 | 39.22 | 40.09 | 3,761,462 | +1.17(+3.01%) |
Jun 28, 2016 | 38.37 | 38.93 | 38.03 | 38.92 | 3,394,646 | +1.57(+4.19%) |
Jun 27, 2016 | 38.70 | 38.90 | 36.90 | 37.35 | 5,686,567 | -2.05(-5.21%) |
Jun 24, 2016 | 39.86 | 40.88 | 39.36 | 39.40 | 8,672,396 | -2.37(-5.67%) |
Jun 23, 2016 | 41.04 | 41.79 | 40.61 | 41.77 | 5,401,581 | +1.24(+3.07%) |
Jun 22, 2016 | 40.67 | 40.83 | 40.04 | 40.53 | 3,907,656 | -0.14(-0.35%) |
Jun 21, 2016 | 39.38 | 40.94 | 38.98 | 40.68 | 4,033,329 | +0.94(+2.37%) |
Jun 20, 2016 | 39.50 | 39.95 | 39.11 | 39.73 | 3,126,961 | +1.04(+2.69%) |
Jun 17, 2016 | 38.62 | 39.12 | 38.46 | 38.69 | 4,404,109 | +0.62(+1.64%) |
Jun 16, 2016 | 38.51 | 38.51 | 37.29 | 38.07 | 4,215,536 | -1.10(-2.81%) |
Jun 15, 2016 | 39.01 | 39.80 | 38.62 | 39.17 | 3,548,433 | -0.17(-0.42%) |
Jun 14, 2016 | 38.56 | 39.77 | 38.41 | 39.33 | 4,663,034 | +0.66(+1.71%) |
Jun 13, 2016 | 38.09 | 39.18 | 37.73 | 38.67 | 4,235,888 | +0.23(+0.60%) |
Jun 10, 2016 | 39.62 | 39.93 | 38.09 | 38.44 | 4,506,581 | -1.66(-4.14%) |
Jun 09, 2016 | 40.38 | 40.91 | 39.97 | 40.10 | 4,272,662 | -0.84(-2.05%) |
Jun 08, 2016 | 42.38 | 42.39 | 40.72 | 40.94 | 4,871,222 | -0.87(-2.08%) |
Jun 07, 2016 | 40.38 | 41.98 | 40.32 | 41.81 | 5,693,097 | +1.86(+4.66%) |
Jun 06, 2016 | 39.84 | 40.11 | 39.41 | 39.95 | 3,425,082 | +0.75(+1.91%) |
Jun 03, 2016 | 40.17 | 40.47 | 38.90 | 39.20 | 3,990,611 | -0.90(-2.26%) |
Jun 02, 2016 | 39.87 | 40.23 | 39.40 | 40.11 | 3,736,753 | -0.24(-0.59%) |