Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.86 | 34.94 | 34.61 | 34.80 | 20,796,612 | -0.08(-0.23%) |
Aug 30, 2016 | 35.11 | 35.18 | 34.85 | 34.88 | 14,492,181 | -0.23(-0.66%) |
Aug 29, 2016 | 34.94 | 35.17 | 34.81 | 35.11 | 15,124,585 | +0.29(+0.83%) |
Aug 26, 2016 | 34.80 | 35.10 | 34.66 | 34.82 | 18,771,960 | +0.05(+0.14%) |
Aug 25, 2016 | 34.76 | 35.19 | 34.66 | 34.77 | 18,099,282 | -0.05(-0.14%) |
Aug 24, 2016 | 35.23 | 35.38 | 34.76 | 34.82 | 22,537,613 | -0.27(-0.77%) |
Aug 23, 2016 | 35.00 | 35.27 | 34.91 | 35.09 | 16,957,889 | +0.25(+0.72%) |
Aug 22, 2016 | 34.80 | 35.28 | 34.76 | 34.84 | 26,040,736 | -0.14(-0.40%) |
Aug 19, 2016 | 35.06 | 35.12 | 34.83 | 34.98 | 19,568,121 | -0.21(-0.60%) |
Aug 18, 2016 | 35.14 | 35.36 | 34.99 | 35.19 | 16,131,301 | +0.05(+0.14%) |
Aug 17, 2016 | 34.75 | 35.15 | 34.75 | 35.14 | 17,040,660 | +0.35(+1.01%) |
Aug 16, 2016 | 34.94 | 35.08 | 34.77 | 34.79 | 15,126,443 | -0.32(-0.91%) |
Aug 15, 2016 | 35.05 | 35.17 | 34.93 | 35.11 | 12,353,459 | +0.13(+0.37%) |
Aug 12, 2016 | 35.08 | 35.11 | 34.75 | 34.98 | 15,029,166 | -0.17(-0.48%) |
Aug 11, 2016 | 35.13 | 35.28 | 35.10 | 35.15 | 13,384,075 | +0.02(+0.06%) |
Aug 10, 2016 | 35.17 | 35.18 | 34.91 | 35.13 | 14,124,592 | +0.05(+0.14%) |
Aug 09, 2016 | 34.99 | 35.29 | 34.90 | 35.08 | 17,129,391 | +0.15(+0.43%) |
Aug 08, 2016 | 35.28 | 35.28 | 34.71 | 34.93 | 30,540,238 | -0.51(-1.44%) |
Aug 05, 2016 | 35.36 | 35.53 | 35.22 | 35.44 | 27,196,405 | +0.29(+0.83%) |
Aug 04, 2016 | 35.50 | 35.52 | 35.15 | 35.15 | 25,125,802 | -0.14(-0.40%) |
Aug 03, 2016 | 35.91 | 35.95 | 35.06 | 35.29 | 42,637,336 | -1.10(-3.02%) |
Aug 02, 2016 | 36.76 | 36.82 | 36.13 | 36.39 | 33,122,559 | -0.92(-2.47%) |
Aug 01, 2016 | 37.02 | 37.39 | 36.99 | 37.31 | 28,367,340 | +0.42(+1.14%) |
Jul 29, 2016 | 36.68 | 36.95 | 36.65 | 36.89 | 21,513,828 | +0.22(+0.60%) |
Jul 28, 2016 | 36.88 | 36.91 | 36.50 | 36.67 | 16,256,654 | -0.18(-0.49%) |
Jul 27, 2016 | 36.75 | 36.92 | 36.65 | 36.85 | 15,061,760 | +0.02(+0.05%) |
Jul 26, 2016 | 36.83 | 36.87 | 36.65 | 36.83 | 12,119,308 | +0.05(+0.14%) |
Jul 25, 2016 | 36.80 | 36.84 | 36.51 | 36.78 | 12,175,264 | +0.04(+0.11%) |
Jul 22, 2016 | 36.80 | 36.84 | 36.68 | 36.74 | 13,481,509 | +0.03(+0.08%) |
Jul 21, 2016 | 36.67 | 36.82 | 36.52 | 36.71 | 13,212,564 | +0.03(+0.08%) |
Jul 20, 2016 | 36.90 | 36.93 | 36.68 | 36.68 | 12,274,252 | +0.04(+0.11%) |
Jul 19, 2016 | 36.67 | 36.87 | 36.55 | 36.64 | 16,712,509 | +0.00(+0.00%) |
Jul 18, 2016 | 36.69 | 36.99 | 36.55 | 36.64 | 16,914,164 | -0.13(-0.35%) |
Jul 15, 2016 | 36.97 | 37.19 | 36.63 | 36.77 | 25,090,491 | -0.15(-0.41%) |
Jul 14, 2016 | 36.49 | 36.96 | 36.25 | 36.92 | 27,661,288 | +0.61(+1.68%) |
Jul 13, 2016 | 36.28 | 36.43 | 36.21 | 36.31 | 13,862,889 | +0.07(+0.19%) |
Jul 12, 2016 | 36.15 | 36.30 | 36.03 | 36.24 | 16,190,793 | +0.09(+0.25%) |
Jul 11, 2016 | 36.07 | 36.35 | 36.03 | 36.15 | 16,515,071 | +0.03(+0.08%) |
Jul 08, 2016 | 35.88 | 36.19 | 35.76 | 36.12 | 17,792,142 | +0.35(+0.98%) |
Jul 07, 2016 | 35.79 | 35.93 | 35.55 | 35.77 | 18,103,056 | -0.09(-0.25%) |
Jul 06, 2016 | 35.82 | 35.90 | 35.38 | 35.86 | 25,831,765 | +0.05(+0.14%) |
Jul 05, 2016 | 35.54 | 35.92 | 35.45 | 35.81 | 20,846,896 | +0.24(+0.67%) |
Jul 01, 2016 | 35.15 | 35.57 | 35.57 | 35.57 | 19,327,600 | +0.36(+1.02%) |
Jun 30, 2016 | 35.14 | 35.27 | 34.94 | 35.21 | 26,993,546 | +0.20(+0.57%) |
Jun 29, 2016 | 34.62 | 35.15 | 34.57 | 35.01 | 24,864,095 | +0.57(+1.66%) |
Jun 28, 2016 | 34.15 | 34.47 | 33.94 | 34.44 | 23,784,176 | +0.64(+1.89%) |
Jun 27, 2016 | 33.80 | 33.98 | 33.53 | 33.80 | 29,846,483 | -0.17(-0.50%) |
Jun 24, 2016 | 33.80 | 34.45 | 33.75 | 33.97 | 44,000,223 | -0.62(-1.79%) |
Jun 23, 2016 | 34.70 | 34.74 | 34.30 | 34.59 | 23,823,062 | +0.12(+0.35%) |
Jun 22, 2016 | 34.74 | 34.95 | 34.41 | 34.47 | 25,156,802 | -0.28(-0.81%) |
Jun 21, 2016 | 34.51 | 34.88 | 34.51 | 34.75 | 25,356,574 | +0.25(+0.72%) |
Jun 20, 2016 | 34.48 | 34.70 | 34.18 | 34.50 | 22,594,776 | +0.28(+0.82%) |
Jun 17, 2016 | 34.78 | 34.81 | 34.05 | 34.22 | 33,608,565 | -0.53(-1.53%) |
Jun 16, 2016 | 34.68 | 34.79 | 34.42 | 34.75 | 22,334,530 | -0.04(-0.11%) |
Jun 15, 2016 | 35.01 | 35.19 | 34.65 | 34.79 | 20,277,583 | -0.20(-0.57%) |
Jun 14, 2016 | 34.60 | 35.03 | 34.58 | 34.99 | 31,698,667 | +0.25(+0.72%) |
Jun 13, 2016 | 35.02 | 35.15 | 34.70 | 34.74 | 29,690,369 | -0.55(-1.56%) |
Jun 10, 2016 | 35.11 | 35.39 | 35.02 | 35.29 | 20,536,448 | -0.02(-0.06%) |
Jun 09, 2016 | 35.05 | 35.50 | 35.03 | 35.31 | 24,136,766 | +0.06(+0.17%) |
Jun 08, 2016 | 34.77 | 35.33 | 34.67 | 35.25 | 22,488,785 | +0.41(+1.18%) |
Jun 07, 2016 | 34.84 | 34.99 | 34.75 | 34.84 | 23,507,519 | -0.09(-0.26%) |
Jun 06, 2016 | 34.70 | 34.99 | 34.62 | 34.93 | 20,423,741 | +0.24(+0.69%) |
Jun 03, 2016 | 34.87 | 34.88 | 34.45 | 34.69 | 26,923,708 | -0.18(-0.52%) |
Jun 02, 2016 | 34.69 | 34.99 | 34.52 | 34.87 | 30,178,051 | +0.12(+0.35%) |