Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.50 | 35.72 | 35.30 | 35.62 | 3,251,756 | -0.11(-0.31%) |
Aug 30, 2016 | 35.89 | 36.12 | 35.64 | 35.73 | 2,230,189 | +0.00(+0.00%) |
Aug 29, 2016 | 35.64 | 35.74 | 35.33 | 35.73 | 2,917,426 | +0.09(+0.25%) |
Aug 26, 2016 | 35.83 | 36.12 | 35.52 | 35.64 | 3,044,685 | -0.05(-0.14%) |
Aug 25, 2016 | 36.10 | 36.14 | 35.65 | 35.69 | 3,079,285 | -0.40(-1.11%) |
Aug 24, 2016 | 36.05 | 36.21 | 35.94 | 36.09 | 3,173,565 | -0.16(-0.44%) |
Aug 23, 2016 | 36.15 | 36.39 | 36.15 | 36.25 | 3,566,182 | +0.14(+0.39%) |
Aug 22, 2016 | 36.04 | 36.29 | 35.99 | 36.11 | 3,907,564 | -0.25(-0.69%) |
Aug 19, 2016 | 36.60 | 36.64 | 36.22 | 36.36 | 4,550,085 | -0.42(-1.14%) |
Aug 18, 2016 | 36.23 | 36.78 | 36.10 | 36.78 | 3,459,441 | +0.66(+1.83%) |
Aug 17, 2016 | 36.04 | 36.15 | 35.84 | 36.12 | 3,160,450 | +0.12(+0.33%) |
Aug 16, 2016 | 36.02 | 36.32 | 35.99 | 36.00 | 3,100,490 | -0.07(-0.19%) |
Aug 15, 2016 | 36.43 | 36.65 | 36.05 | 36.07 | 3,114,026 | -0.29(-0.80%) |
Aug 12, 2016 | 36.20 | 36.66 | 36.16 | 36.36 | 2,513,904 | +0.22(+0.61%) |
Aug 11, 2016 | 35.79 | 36.27 | 35.63 | 36.14 | 2,899,920 | +0.51(+1.43%) |
Aug 10, 2016 | 35.89 | 36.03 | 35.50 | 35.63 | 2,710,063 | -0.63(-1.74%) |
Aug 09, 2016 | 36.69 | 36.80 | 36.07 | 36.26 | 3,119,743 | -0.42(-1.15%) |
Aug 08, 2016 | 36.77 | 36.96 | 36.61 | 36.68 | 3,006,145 | +0.09(+0.25%) |
Aug 05, 2016 | 36.93 | 36.94 | 36.52 | 36.59 | 4,369,275 | -0.26(-0.71%) |
Aug 04, 2016 | 36.41 | 36.98 | 36.41 | 36.85 | 3,856,089 | +0.39(+1.07%) |
Aug 03, 2016 | 35.78 | 36.72 | 35.55 | 36.46 | 6,659,997 | +0.60(+1.67%) |
Aug 02, 2016 | 35.96 | 36.17 | 35.44 | 35.86 | 4,278,815 | +0.12(+0.34%) |
Aug 01, 2016 | 35.93 | 36.14 | 35.61 | 35.74 | 4,303,831 | -0.23(-0.64%) |
Jul 29, 2016 | 35.82 | 36.20 | 35.73 | 35.97 | 9,550,986 | -0.12(-0.33%) |
Jul 28, 2016 | 35.92 | 36.19 | 35.75 | 36.09 | 2,247,435 | +0.08(+0.22%) |
Jul 27, 2016 | 36.40 | 36.52 | 35.85 | 36.01 | 4,016,576 | -0.42(-1.15%) |
Jul 26, 2016 | 36.35 | 36.54 | 36.14 | 36.43 | 3,079,047 | -0.08(-0.22%) |
Jul 25, 2016 | 36.31 | 36.67 | 36.16 | 36.51 | 3,315,224 | -0.07(-0.19%) |
Jul 22, 2016 | 36.54 | 36.78 | 36.33 | 36.58 | 2,213,058 | +0.17(+0.47%) |
Jul 21, 2016 | 36.66 | 36.90 | 36.36 | 36.41 | 2,970,531 | -0.49(-1.33%) |
Jul 20, 2016 | 36.84 | 37.06 | 36.53 | 36.90 | 2,145,588 | +0.05(+0.14%) |
Jul 19, 2016 | 36.60 | 36.85 | 36.35 | 36.85 | 3,145,016 | +0.11(+0.30%) |
Jul 18, 2016 | 36.81 | 36.84 | 36.55 | 36.74 | 4,427,857 | -0.31(-0.84%) |
Jul 15, 2016 | 36.91 | 37.05 | 36.69 | 37.05 | 2,955,266 | +0.26(+0.71%) |
Jul 14, 2016 | 37.04 | 37.14 | 36.51 | 36.79 | 3,578,774 | +0.02(+0.05%) |
Jul 13, 2016 | 36.74 | 37.06 | 36.59 | 36.77 | 4,777,458 | -0.01(-0.03%) |
Jul 12, 2016 | 36.92 | 37.11 | 36.67 | 36.78 | 3,433,287 | +0.22(+0.60%) |
Jul 11, 2016 | 36.38 | 36.64 | 36.20 | 36.56 | 4,022,006 | +0.20(+0.55%) |
Jul 08, 2016 | 36.34 | 36.50 | 36.02 | 36.36 | 3,451,090 | +0.34(+0.94%) |
Jul 07, 2016 | 36.61 | 36.82 | 35.83 | 36.02 | 4,565,631 | -0.35(-0.96%) |
Jul 06, 2016 | 36.42 | 36.57 | 35.94 | 36.37 | 7,431,687 | -0.03(-0.08%) |
Jul 05, 2016 | 36.31 | 36.67 | 36.16 | 36.40 | 5,848,381 | -0.28(-0.76%) |
Jul 01, 2016 | 36.62 | 36.68 | 36.68 | 36.68 | 3,591,200 | +0.05(+0.14%) |
Jun 30, 2016 | 35.75 | 36.65 | 35.67 | 36.63 | 5,109,261 | +0.78(+2.18%) |
Jun 29, 2016 | 35.32 | 36.00 | 35.31 | 35.85 | 4,817,288 | +0.80(+2.28%) |
Jun 28, 2016 | 35.00 | 35.32 | 34.48 | 35.05 | 3,938,033 | +0.51(+1.48%) |
Jun 27, 2016 | 34.09 | 34.58 | 33.92 | 34.54 | 5,202,229 | +0.17(+0.49%) |
Jun 24, 2016 | 33.96 | 34.87 | 33.81 | 34.37 | 7,093,148 | -0.69(-1.97%) |
Jun 23, 2016 | 34.91 | 35.06 | 34.63 | 35.06 | 3,299,398 | +0.50(+1.45%) |
Jun 22, 2016 | 34.66 | 34.86 | 34.45 | 34.56 | 3,983,662 | -0.08(-0.23%) |
Jun 21, 2016 | 33.90 | 34.69 | 33.82 | 34.64 | 5,244,155 | +0.67(+1.97%) |
Jun 20, 2016 | 34.25 | 34.37 | 33.92 | 33.97 | 3,707,633 | +0.07(+0.21%) |
Jun 17, 2016 | 33.88 | 33.98 | 33.57 | 33.90 | 7,739,831 | +0.22(+0.65%) |
Jun 16, 2016 | 33.25 | 33.75 | 32.86 | 33.68 | 3,418,131 | +0.14(+0.42%) |
Jun 15, 2016 | 33.23 | 33.83 | 33.12 | 33.54 | 4,481,941 | +0.14(+0.42%) |
Jun 14, 2016 | 33.00 | 33.42 | 32.91 | 33.40 | 3,799,439 | +0.25(+0.75%) |
Jun 13, 2016 | 33.29 | 33.53 | 33.08 | 33.15 | 2,774,830 | -0.25(-0.75%) |
Jun 10, 2016 | 33.42 | 33.68 | 33.24 | 33.40 | 4,670,968 | -0.36(-1.07%) |
Jun 09, 2016 | 33.06 | 33.85 | 33.05 | 33.76 | 4,059,050 | +0.38(+1.14%) |
Jun 08, 2016 | 33.45 | 33.72 | 33.28 | 33.38 | 4,887,975 | +0.09(+0.27%) |
Jun 07, 2016 | 33.05 | 33.47 | 32.62 | 33.29 | 5,521,863 | +0.45(+1.37%) |
Jun 06, 2016 | 32.96 | 33.48 | 32.63 | 32.84 | 6,288,151 | +0.06(+0.18%) |
Jun 03, 2016 | 32.50 | 32.91 | 32.45 | 32.78 | 4,937,224 | +0.33(+1.02%) |
Jun 02, 2016 | 31.98 | 32.48 | 31.91 | 32.45 | 4,189,891 | +0.39(+1.22%) |