Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.89 | 33.89 | 32.71 | 33.37 | 15,238,082 | -0.37(-1.10%) |
Aug 30, 2016 | 33.19 | 34.14 | 33.04 | 33.75 | 10,956,467 | +0.55(+1.67%) |
Aug 29, 2016 | 32.94 | 33.24 | 32.93 | 33.19 | 6,248,813 | +0.42(+1.27%) |
Aug 26, 2016 | 33.15 | 33.27 | 32.60 | 32.77 | 8,679,671 | -0.35(-1.04%) |
Aug 25, 2016 | 33.27 | 33.43 | 33.09 | 33.12 | 7,201,840 | -0.27(-0.82%) |
Aug 24, 2016 | 33.26 | 33.65 | 33.12 | 33.39 | 8,311,828 | +0.07(+0.22%) |
Aug 23, 2016 | 33.40 | 33.72 | 33.25 | 33.32 | 8,356,091 | +0.07(+0.22%) |
Aug 22, 2016 | 33.17 | 33.36 | 32.76 | 33.25 | 12,318,149 | -0.15(-0.44%) |
Aug 19, 2016 | 33.43 | 33.58 | 33.03 | 33.39 | 8,346,595 | -0.27(-0.81%) |
Aug 18, 2016 | 33.94 | 33.99 | 33.46 | 33.66 | 13,325,869 | -0.40(-1.17%) |
Aug 17, 2016 | 33.63 | 34.08 | 33.35 | 34.06 | 11,483,222 | +0.52(+1.54%) |
Aug 16, 2016 | 33.43 | 33.88 | 33.41 | 33.55 | 10,189,913 | +0.02(+0.05%) |
Aug 15, 2016 | 33.01 | 33.65 | 32.55 | 33.53 | 11,875,965 | +0.52(+1.57%) |
Aug 12, 2016 | 33.31 | 33.36 | 32.93 | 33.01 | 8,479,864 | -0.32(-0.95%) |
Aug 11, 2016 | 33.22 | 33.65 | 32.95 | 33.33 | 8,300,731 | +0.20(+0.60%) |
Aug 10, 2016 | 33.60 | 33.70 | 32.91 | 33.13 | 10,575,098 | -0.42(-1.26%) |
Aug 09, 2016 | 34.09 | 34.37 | 33.54 | 33.55 | 9,289,771 | -0.26(-0.77%) |
Aug 08, 2016 | 33.83 | 34.54 | 33.74 | 33.81 | 11,103,611 | -0.21(-0.61%) |
Aug 05, 2016 | 33.40 | 34.08 | 33.40 | 34.02 | 8,965,892 | +1.02(+3.09%) |
Aug 04, 2016 | 32.98 | 33.13 | 32.53 | 33.00 | 9,771,793 | +0.05(+0.16%) |
Aug 03, 2016 | 32.86 | 33.30 | 32.67 | 32.95 | 12,170,986 | +0.08(+0.25%) |
Aug 02, 2016 | 35.06 | 35.09 | 32.77 | 32.87 | 22,134,904 | -2.79(-7.83%) |
Aug 01, 2016 | 35.15 | 35.68 | 35.02 | 35.66 | 9,926,788 | +0.66(+1.88%) |
Jul 29, 2016 | 35.56 | 36.03 | 34.99 | 35.00 | 11,590,875 | -0.55(-1.55%) |
Jul 28, 2016 | 34.77 | 35.71 | 34.55 | 35.55 | 8,142,810 | +0.74(+2.13%) |
Jul 27, 2016 | 35.11 | 35.15 | 34.77 | 34.81 | 9,599,632 | -0.44(-1.26%) |
Jul 26, 2016 | 35.20 | 35.52 | 34.87 | 35.25 | 10,007,122 | +0.06(+0.18%) |
Jul 25, 2016 | 35.38 | 35.46 | 34.82 | 35.19 | 7,928,485 | +0.00(+0.00%) |
Jul 22, 2016 | 35.29 | 35.39 | 34.71 | 35.19 | 10,606,609 | +0.40(+1.14%) |
Jul 21, 2016 | 35.32 | 35.46 | 34.56 | 34.79 | 19,291,712 | -1.53(-4.20%) |
Jul 20, 2016 | 36.75 | 37.23 | 36.07 | 36.32 | 10,565,233 | -0.29(-0.79%) |
Jul 19, 2016 | 36.02 | 36.65 | 35.67 | 36.60 | 10,294,112 | +0.39(+1.07%) |
Jul 18, 2016 | 36.28 | 36.60 | 36.18 | 36.22 | 9,172,783 | +0.11(+0.30%) |
Jul 15, 2016 | 36.54 | 36.61 | 35.86 | 36.11 | 16,821,798 | -0.90(-2.44%) |
Jul 14, 2016 | 36.42 | 37.34 | 36.27 | 37.01 | 20,530,134 | +1.28(+3.59%) |
Jul 13, 2016 | 36.58 | 36.67 | 35.60 | 35.73 | 15,341,546 | -0.59(-1.62%) |
Jul 12, 2016 | 35.40 | 36.50 | 35.34 | 36.32 | 21,622,642 | +1.89(+5.48%) |
Jul 11, 2016 | 34.02 | 34.72 | 33.96 | 34.43 | 13,280,231 | +0.68(+2.01%) |
Jul 08, 2016 | 33.33 | 34.09 | 32.85 | 33.75 | 13,974,564 | +0.90(+2.75%) |
Jul 07, 2016 | 32.10 | 32.95 | 32.06 | 32.85 | 9,716,564 | +0.71(+2.22%) |
Jul 06, 2016 | 31.57 | 32.16 | 30.78 | 32.13 | 16,098,730 | -0.04(-0.11%) |
Jul 05, 2016 | 32.51 | 32.73 | 31.42 | 32.17 | 15,764,081 | -1.04(-3.13%) |
Jul 01, 2016 | 32.88 | 33.21 | 33.21 | 33.21 | 10,417,433 | +0.31(+0.93%) |
Jun 30, 2016 | 32.75 | 32.90 | 32.27 | 32.90 | 13,744,957 | +0.17(+0.52%) |
Jun 29, 2016 | 31.97 | 32.85 | 31.54 | 32.73 | 16,673,921 | +1.42(+4.53%) |
Jun 28, 2016 | 30.95 | 31.31 | 30.35 | 31.31 | 21,784,756 | +1.18(+3.93%) |
Jun 27, 2016 | 31.47 | 31.56 | 29.44 | 30.13 | 31,663,028 | -1.64(-5.17%) |
Jun 24, 2016 | 32.59 | 33.49 | 31.76 | 31.77 | 28,888,896 | -2.83(-8.17%) |
Jun 23, 2016 | 35.22 | 35.29 | 34.08 | 34.60 | 12,128,640 | -0.22(-0.62%) |
Jun 22, 2016 | 34.83 | 35.37 | 34.77 | 34.82 | 7,783,828 | -0.11(-0.31%) |
Jun 21, 2016 | 34.92 | 35.22 | 34.36 | 34.92 | 13,284,617 | +0.52(+1.52%) |
Jun 20, 2016 | 34.71 | 34.98 | 34.32 | 34.40 | 10,984,532 | +0.07(+0.21%) |
Jun 17, 2016 | 34.27 | 34.54 | 34.03 | 34.33 | 12,354,488 | -0.01(-0.03%) |
Jun 16, 2016 | 34.65 | 34.83 | 34.17 | 34.34 | 14,490,116 | -0.79(-2.24%) |
Jun 15, 2016 | 35.56 | 35.93 | 35.07 | 35.12 | 12,225,598 | -0.20(-0.56%) |
Jun 14, 2016 | 36.50 | 36.62 | 34.90 | 35.32 | 16,680,039 | -1.32(-3.60%) |
Jun 13, 2016 | 37.56 | 37.66 | 36.60 | 36.64 | 11,013,138 | -1.33(-3.50%) |
Jun 10, 2016 | 37.99 | 38.19 | 37.40 | 37.97 | 7,515,922 | -0.33(-0.85%) |
Jun 09, 2016 | 37.71 | 38.46 | 37.50 | 38.29 | 8,434,910 | +0.50(+1.31%) |
Jun 08, 2016 | 38.11 | 38.34 | 37.11 | 37.80 | 15,349,002 | -0.23(-0.59%) |
Jun 07, 2016 | 37.34 | 38.66 | 37.03 | 38.02 | 12,673,212 | +0.74(+1.99%) |
Jun 06, 2016 | 37.52 | 37.57 | 37.03 | 37.28 | 12,775,228 | -0.26(-0.70%) |
Jun 03, 2016 | 38.13 | 38.29 | 37.25 | 37.54 | 17,669,428 | -0.79(-2.07%) |
Jun 02, 2016 | 38.63 | 39.25 | 38.29 | 38.34 | 11,187,090 | -0.96(-2.44%) |