Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.01 | 34.01 | 32.83 | 33.49 | 15,184,282 | -0.37(-1.10%) |
Aug 30, 2016 | 33.31 | 34.27 | 33.15 | 33.86 | 10,917,784 | +0.56(+1.67%) |
Aug 29, 2016 | 33.05 | 33.35 | 33.04 | 33.31 | 6,226,750 | +0.42(+1.27%) |
Aug 26, 2016 | 33.27 | 33.39 | 32.72 | 32.89 | 8,649,026 | -0.35(-1.04%) |
Aug 25, 2016 | 33.39 | 33.55 | 33.21 | 33.24 | 7,176,413 | -0.27(-0.82%) |
Aug 24, 2016 | 33.38 | 33.76 | 33.23 | 33.51 | 8,282,483 | +0.07(+0.22%) |
Aug 23, 2016 | 33.52 | 33.84 | 33.37 | 33.44 | 8,326,589 | +0.07(+0.22%) |
Aug 22, 2016 | 33.29 | 33.48 | 32.87 | 33.36 | 12,274,658 | -0.15(-0.44%) |
Aug 19, 2016 | 33.55 | 33.70 | 33.14 | 33.51 | 8,317,127 | -0.27(-0.81%) |
Aug 18, 2016 | 34.06 | 34.11 | 33.58 | 33.78 | 13,278,821 | -0.40(-1.17%) |
Aug 17, 2016 | 33.75 | 34.20 | 33.46 | 34.18 | 11,442,679 | +0.52(+1.54%) |
Aug 16, 2016 | 33.55 | 34.00 | 33.53 | 33.66 | 10,153,936 | +0.02(+0.05%) |
Aug 15, 2016 | 33.13 | 33.76 | 32.66 | 33.65 | 11,834,036 | +0.52(+1.57%) |
Aug 12, 2016 | 33.43 | 33.48 | 33.04 | 33.13 | 8,449,925 | -0.32(-0.95%) |
Aug 11, 2016 | 33.34 | 33.76 | 33.06 | 33.45 | 8,271,424 | +0.20(+0.60%) |
Aug 10, 2016 | 33.72 | 33.82 | 33.03 | 33.24 | 10,537,762 | -0.43(-1.27%) |
Aug 09, 2016 | 34.21 | 34.50 | 33.66 | 33.67 | 9,256,846 | -0.26(-0.77%) |
Aug 08, 2016 | 33.95 | 34.66 | 33.86 | 33.93 | 11,064,258 | -0.21(-0.61%) |
Aug 05, 2016 | 33.52 | 34.20 | 33.52 | 34.14 | 8,934,115 | +1.02(+3.09%) |
Aug 04, 2016 | 33.10 | 33.24 | 32.65 | 33.12 | 9,737,160 | +0.05(+0.16%) |
Aug 03, 2016 | 32.97 | 33.42 | 32.78 | 33.06 | 12,127,850 | +0.08(+0.25%) |
Aug 02, 2016 | 35.18 | 35.21 | 32.89 | 32.98 | 22,056,454 | -2.80(-7.83%) |
Aug 01, 2016 | 35.28 | 35.81 | 35.14 | 35.78 | 9,891,606 | +0.66(+1.88%) |
Jul 29, 2016 | 35.68 | 36.15 | 35.11 | 35.12 | 11,549,795 | -0.55(-1.55%) |
Jul 28, 2016 | 34.89 | 35.84 | 34.67 | 35.67 | 8,113,950 | +0.74(+2.13%) |
Jul 27, 2016 | 35.24 | 35.28 | 34.89 | 34.93 | 9,565,609 | -0.44(-1.26%) |
Jul 26, 2016 | 35.32 | 35.65 | 34.99 | 35.37 | 9,971,655 | +0.06(+0.18%) |
Jul 25, 2016 | 35.50 | 35.58 | 34.94 | 35.31 | 7,900,385 | +0.00(+0.00%) |
Jul 22, 2016 | 35.41 | 35.52 | 34.83 | 35.31 | 10,569,017 | +0.40(+1.14%) |
Jul 21, 2016 | 35.45 | 35.58 | 34.69 | 34.91 | 19,223,338 | -1.53(-4.20%) |
Jul 20, 2016 | 36.88 | 37.36 | 36.20 | 36.44 | 10,527,788 | -0.29(-0.79%) |
Jul 19, 2016 | 36.15 | 36.78 | 35.80 | 36.73 | 10,257,628 | +0.39(+1.07%) |
Jul 18, 2016 | 36.41 | 36.73 | 36.31 | 36.34 | 9,140,273 | +0.11(+0.30%) |
Jul 15, 2016 | 36.67 | 36.74 | 35.99 | 36.24 | 16,762,179 | -0.91(-2.44%) |
Jul 14, 2016 | 36.55 | 37.48 | 36.39 | 37.14 | 20,457,372 | +1.29(+3.59%) |
Jul 13, 2016 | 36.71 | 36.80 | 35.73 | 35.86 | 15,287,173 | -0.59(-1.62%) |
Jul 12, 2016 | 35.53 | 36.63 | 35.47 | 36.44 | 21,546,008 | +1.89(+5.48%) |
Jul 11, 2016 | 34.14 | 34.84 | 34.08 | 34.55 | 13,233,163 | +0.68(+2.01%) |
Jul 08, 2016 | 33.44 | 34.21 | 32.96 | 33.87 | 13,925,036 | +0.91(+2.75%) |
Jul 07, 2016 | 32.21 | 33.06 | 32.18 | 32.96 | 9,682,127 | +0.72(+2.22%) |
Jul 06, 2016 | 31.69 | 32.28 | 30.89 | 32.25 | 16,041,673 | -0.04(-0.11%) |
Jul 05, 2016 | 32.63 | 32.84 | 31.53 | 32.28 | 15,708,210 | -1.04(-3.13%) |
Jul 01, 2016 | 33.00 | 33.33 | 33.33 | 33.33 | 10,380,512 | +0.31(+0.93%) |
Jun 30, 2016 | 32.86 | 33.02 | 32.38 | 33.02 | 13,696,243 | +0.17(+0.52%) |
Jun 29, 2016 | 32.08 | 32.97 | 31.65 | 32.85 | 16,614,825 | +1.42(+4.53%) |
Jun 28, 2016 | 31.06 | 31.42 | 30.45 | 31.42 | 21,707,548 | +1.19(+3.93%) |
Jun 27, 2016 | 31.58 | 31.67 | 29.55 | 30.24 | 31,550,810 | -1.65(-5.17%) |
Jun 24, 2016 | 32.71 | 33.61 | 31.88 | 31.89 | 28,786,508 | -2.84(-8.17%) |
Jun 23, 2016 | 35.35 | 35.41 | 34.20 | 34.72 | 12,085,654 | -0.22(-0.62%) |
Jun 22, 2016 | 34.96 | 35.49 | 34.89 | 34.94 | 7,756,240 | -0.11(-0.31%) |
Jun 21, 2016 | 35.05 | 35.35 | 34.49 | 35.05 | 13,237,534 | +0.53(+1.52%) |
Jun 20, 2016 | 34.83 | 35.10 | 34.44 | 34.52 | 10,945,601 | +0.07(+0.21%) |
Jun 17, 2016 | 34.39 | 34.66 | 34.15 | 34.45 | 12,310,702 | -0.01(-0.03%) |
Jun 16, 2016 | 34.78 | 34.96 | 34.30 | 34.46 | 14,438,761 | -0.79(-2.24%) |
Jun 15, 2016 | 35.68 | 36.05 | 35.19 | 35.25 | 12,182,268 | -0.20(-0.56%) |
Jun 14, 2016 | 36.63 | 36.75 | 35.02 | 35.45 | 16,620,922 | -1.32(-3.60%) |
Jun 13, 2016 | 37.70 | 37.79 | 36.73 | 36.77 | 10,974,106 | -1.33(-3.50%) |
Jun 10, 2016 | 38.12 | 38.33 | 37.53 | 38.10 | 7,489,285 | -0.33(-0.85%) |
Jun 09, 2016 | 37.84 | 38.59 | 37.63 | 38.43 | 8,405,015 | +0.50(+1.31%) |
Jun 08, 2016 | 38.25 | 38.47 | 37.25 | 37.93 | 15,294,603 | -0.23(-0.59%) |
Jun 07, 2016 | 37.48 | 38.80 | 37.16 | 38.16 | 12,628,296 | +0.74(+1.99%) |
Jun 06, 2016 | 37.65 | 37.70 | 37.16 | 37.41 | 12,729,951 | -0.26(-0.70%) |
Jun 03, 2016 | 38.27 | 38.43 | 37.39 | 37.68 | 17,606,804 | -0.80(-2.07%) |
Jun 02, 2016 | 38.76 | 39.39 | 38.43 | 38.47 | 11,147,441 | -0.96(-2.44%) |