Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.87 | 35.23 | 34.82 | 35.20 | 1,150,766 | +0.25(+0.71%) |
Aug 30, 2016 | 35.30 | 35.54 | 34.82 | 34.95 | 665,317 | -0.34(-0.97%) |
Aug 29, 2016 | 34.86 | 35.33 | 34.86 | 35.30 | 529,328 | +0.48(+1.38%) |
Aug 26, 2016 | 35.39 | 35.57 | 34.67 | 34.82 | 441,916 | -0.54(-1.53%) |
Aug 25, 2016 | 35.14 | 35.43 | 34.95 | 35.36 | 708,877 | +0.26(+0.75%) |
Aug 24, 2016 | 35.19 | 35.19 | 34.81 | 35.09 | 548,393 | -0.05(-0.13%) |
Aug 23, 2016 | 35.34 | 35.47 | 35.11 | 35.14 | 684,811 | -0.08(-0.22%) |
Aug 22, 2016 | 35.20 | 35.36 | 35.06 | 35.22 | 537,037 | +0.01(+0.02%) |
Aug 19, 2016 | 35.15 | 35.24 | 34.88 | 35.21 | 954,170 | -0.06(-0.18%) |
Aug 18, 2016 | 34.50 | 35.27 | 34.32 | 35.27 | 918,266 | +0.88(+2.57%) |
Aug 17, 2016 | 34.32 | 34.45 | 33.92 | 34.39 | 1,174,420 | +0.05(+0.16%) |
Aug 16, 2016 | 35.19 | 35.24 | 34.32 | 34.34 | 962,451 | -0.96(-2.72%) |
Aug 15, 2016 | 35.54 | 35.72 | 35.30 | 35.30 | 968,536 | -0.19(-0.55%) |
Aug 12, 2016 | 35.62 | 35.88 | 35.44 | 35.49 | 705,641 | -0.04(-0.11%) |
Aug 11, 2016 | 35.75 | 35.75 | 35.48 | 35.53 | 1,139,221 | -0.19(-0.52%) |
Aug 10, 2016 | 35.68 | 35.84 | 35.60 | 35.71 | 728,029 | +0.00(+0.00%) |
Aug 09, 2016 | 35.65 | 35.84 | 35.54 | 35.71 | 882,944 | +0.07(+0.20%) |
Aug 08, 2016 | 35.51 | 35.84 | 35.33 | 35.64 | 829,402 | +0.04(+0.11%) |
Aug 05, 2016 | 35.83 | 35.88 | 35.58 | 35.60 | 633,285 | -0.17(-0.48%) |
Aug 04, 2016 | 35.66 | 36.02 | 35.58 | 35.78 | 609,534 | +0.05(+0.15%) |
Aug 03, 2016 | 35.60 | 35.88 | 35.17 | 35.72 | 1,185,797 | +0.05(+0.13%) |
Aug 02, 2016 | 35.27 | 35.78 | 34.93 | 35.67 | 1,192,567 | +0.81(+2.33%) |
Aug 01, 2016 | 34.96 | 35.06 | 34.70 | 34.86 | 1,038,090 | -0.17(-0.49%) |
Jul 29, 2016 | 34.98 | 35.13 | 34.84 | 35.03 | 1,702,502 | +0.00(+0.00%) |
Jul 28, 2016 | 34.58 | 35.14 | 34.58 | 35.03 | 877,420 | +0.49(+1.41%) |
Jul 27, 2016 | 34.88 | 34.94 | 34.30 | 34.54 | 592,482 | -0.28(-0.80%) |
Jul 26, 2016 | 34.85 | 34.96 | 34.71 | 34.82 | 717,525 | -0.08(-0.22%) |
Jul 25, 2016 | 34.99 | 35.17 | 34.74 | 34.90 | 623,834 | -0.26(-0.73%) |
Jul 22, 2016 | 34.81 | 35.19 | 34.71 | 35.16 | 770,632 | +0.36(+1.05%) |
Jul 21, 2016 | 34.75 | 34.80 | 34.57 | 34.79 | 959,897 | -0.01(-0.02%) |
Jul 20, 2016 | 34.83 | 34.85 | 34.68 | 34.80 | 651,703 | +0.00(+0.00%) |
Jul 19, 2016 | 34.95 | 35.00 | 34.66 | 34.80 | 533,085 | -0.07(-0.20%) |
Jul 18, 2016 | 34.90 | 34.92 | 34.68 | 34.87 | 1,039,314 | +0.02(+0.07%) |
Jul 15, 2016 | 34.86 | 34.93 | 34.65 | 34.85 | 816,286 | +0.02(+0.04%) |
Jul 14, 2016 | 35.00 | 35.16 | 34.79 | 34.83 | 1,283,861 | -0.38(-1.08%) |
Jul 13, 2016 | 35.05 | 35.27 | 35.02 | 35.21 | 1,117,355 | +0.36(+1.02%) |
Jul 12, 2016 | 34.84 | 35.18 | 34.79 | 34.85 | 1,241,852 | -0.02(-0.07%) |
Jul 11, 2016 | 34.55 | 34.89 | 34.28 | 34.88 | 1,231,694 | +0.25(+0.72%) |
Jul 08, 2016 | 34.59 | 34.68 | 34.68 | 34.63 | 1,178,591 | -0.05(-0.13%) |
Jul 07, 2016 | 35.23 | 35.24 | 34.56 | 34.68 | 932,867 | -0.59(-1.67%) |
Jul 06, 2016 | 34.76 | 35.33 | 34.70 | 35.26 | 2,262,772 | +0.53(+1.54%) |
Jul 05, 2016 | 35.00 | 35.06 | 34.52 | 34.73 | 1,959,666 | -0.27(-0.77%) |
Jul 01, 2016 | 35.19 | 35.00 | 35.00 | 35.00 | 1,249,710 | -0.02(-0.07%) |
Jun 30, 2016 | 34.51 | 35.02 | 34.41 | 35.02 | 2,538,132 | +0.63(+1.85%) |
Jun 29, 2016 | 34.44 | 34.67 | 34.30 | 34.39 | 1,080,352 | +0.12(+0.36%) |
Jun 28, 2016 | 34.27 | 34.31 | 33.79 | 34.27 | 1,361,438 | +0.16(+0.48%) |
Jun 27, 2016 | 34.00 | 34.23 | 33.72 | 34.10 | 1,441,044 | +0.02(+0.07%) |
Jun 24, 2016 | 33.71 | 34.39 | 33.71 | 34.08 | 1,298,770 | -0.19(-0.54%) |
Jun 23, 2016 | 34.11 | 34.32 | 34.05 | 34.27 | 1,499,017 | +0.14(+0.41%) |
Jun 22, 2016 | 34.13 | 34.23 | 33.96 | 34.13 | 1,541,942 | +0.09(+0.25%) |
Jun 21, 2016 | 33.69 | 34.21 | 33.51 | 34.04 | 1,224,851 | +0.42(+1.24%) |
Jun 20, 2016 | 34.33 | 34.33 | 33.58 | 33.62 | 1,529,063 | -0.64(-1.87%) |
Jun 17, 2016 | 33.99 | 34.27 | 33.79 | 34.27 | 1,622,068 | +0.15(+0.43%) |
Jun 16, 2016 | 33.79 | 34.25 | 33.73 | 34.12 | 971,752 | +0.26(+0.78%) |
Jun 15, 2016 | 33.89 | 33.96 | 33.67 | 33.86 | 1,023,331 | -0.04(-0.11%) |
Jun 14, 2016 | 33.56 | 33.92 | 33.35 | 33.89 | 969,800 | +0.29(+0.85%) |
Jun 13, 2016 | 33.47 | 33.80 | 33.40 | 33.61 | 937,055 | +0.15(+0.46%) |
Jun 10, 2016 | 33.72 | 33.82 | 33.34 | 33.45 | 1,371,379 | -0.37(-1.09%) |
Jun 09, 2016 | 33.78 | 33.90 | 33.59 | 33.82 | 1,631,537 | -0.02(-0.05%) |
Jun 08, 2016 | 33.61 | 33.86 | 33.56 | 33.84 | 769,897 | +0.29(+0.87%) |
Jun 07, 2016 | 33.72 | 33.81 | 33.49 | 33.55 | 922,565 | -0.12(-0.37%) |
Jun 06, 2016 | 33.80 | 33.87 | 33.64 | 33.67 | 1,165,025 | -0.09(-0.27%) |
Jun 03, 2016 | 33.67 | 33.92 | 33.52 | 33.76 | 1,244,695 | +0.42(+1.27%) |
Jun 02, 2016 | 33.02 | 33.34 | 32.99 | 33.34 | 1,334,633 | +0.28(+0.84%) |