Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.99 | 42.58 | 39.53 | 40.92 | 12,247,717 | +3.28(+8.71%) |
Aug 30, 2016 | 38.70 | 38.74 | 37.36 | 37.64 | 3,315,185 | -1.03(-2.66%) |
Aug 29, 2016 | 38.89 | 39.09 | 38.62 | 38.67 | 1,499,538 | -0.14(-0.36%) |
Aug 26, 2016 | 38.89 | 39.06 | 38.55 | 38.81 | 1,016,091 | -0.06(-0.15%) |
Aug 25, 2016 | 38.88 | 38.98 | 38.47 | 38.87 | 1,220,474 | +0.06(+0.15%) |
Aug 24, 2016 | 39.59 | 39.82 | 38.71 | 38.81 | 964,471 | -0.90(-2.27%) |
Aug 23, 2016 | 39.55 | 39.93 | 39.49 | 39.71 | 1,953,942 | +0.31(+0.79%) |
Aug 22, 2016 | 39.64 | 39.81 | 38.96 | 39.40 | 980,749 | -0.25(-0.63%) |
Aug 19, 2016 | 39.52 | 39.75 | 39.33 | 39.65 | 459,906 | -0.07(-0.18%) |
Aug 18, 2016 | 39.20 | 39.82 | 39.03 | 39.72 | 714,731 | +0.58(+1.48%) |
Aug 17, 2016 | 39.10 | 39.17 | 38.63 | 39.14 | 734,518 | +0.21(+0.54%) |
Aug 16, 2016 | 39.73 | 39.83 | 38.85 | 38.93 | 913,298 | -0.70(-1.77%) |
Aug 15, 2016 | 39.52 | 39.88 | 39.39 | 39.63 | 1,249,179 | +0.28(+0.71%) |
Aug 12, 2016 | 38.99 | 39.43 | 38.81 | 39.35 | 905,723 | +0.49(+1.26%) |
Aug 11, 2016 | 38.57 | 38.99 | 38.50 | 38.86 | 588,791 | +0.35(+0.91%) |
Aug 10, 2016 | 38.44 | 38.58 | 38.20 | 38.51 | 569,991 | +0.05(+0.13%) |
Aug 09, 2016 | 38.50 | 38.56 | 38.15 | 38.46 | 617,357 | +0.17(+0.44%) |
Aug 08, 2016 | 38.33 | 38.51 | 38.01 | 38.29 | 805,506 | +0.14(+0.37%) |
Aug 05, 2016 | 37.32 | 38.24 | 37.32 | 38.15 | 840,770 | +0.84(+2.25%) |
Aug 04, 2016 | 37.65 | 37.87 | 37.26 | 37.31 | 822,973 | -0.32(-0.85%) |
Aug 03, 2016 | 37.22 | 37.71 | 36.85 | 37.63 | 1,098,672 | +0.29(+0.78%) |
Aug 02, 2016 | 38.23 | 38.43 | 36.81 | 37.34 | 1,596,212 | -0.93(-2.43%) |
Aug 01, 2016 | 38.41 | 38.71 | 38.03 | 38.27 | 1,350,146 | +0.28(+0.74%) |
Jul 29, 2016 | 37.81 | 38.21 | 37.59 | 37.99 | 1,245,024 | +0.26(+0.69%) |
Jul 28, 2016 | 37.40 | 37.82 | 37.24 | 37.73 | 1,047,093 | +0.48(+1.29%) |
Jul 27, 2016 | 37.35 | 37.42 | 36.98 | 37.25 | 809,508 | -0.09(-0.24%) |
Jul 26, 2016 | 36.87 | 37.43 | 36.67 | 37.34 | 1,194,133 | +0.36(+0.97%) |
Jul 25, 2016 | 36.96 | 37.11 | 36.66 | 36.98 | 856,157 | +0.07(+0.19%) |
Jul 22, 2016 | 36.20 | 36.96 | 36.05 | 36.91 | 920,256 | +0.66(+1.82%) |
Jul 21, 2016 | 36.44 | 37.14 | 36.10 | 36.25 | 900,108 | -0.22(-0.60%) |
Jul 20, 2016 | 36.21 | 36.76 | 36.18 | 36.47 | 974,883 | +0.34(+0.94%) |
Jul 19, 2016 | 36.61 | 36.69 | 35.92 | 36.13 | 849,454 | -0.61(-1.66%) |
Jul 18, 2016 | 36.53 | 36.93 | 36.37 | 36.74 | 637,296 | +0.39(+1.07%) |
Jul 15, 2016 | 36.21 | 36.58 | 36.08 | 36.35 | 772,426 | +0.15(+0.41%) |
Jul 14, 2016 | 36.55 | 36.89 | 36.17 | 36.20 | 753,362 | -0.13(-0.36%) |
Jul 13, 2016 | 37.19 | 37.24 | 36.21 | 36.33 | 1,140,639 | -0.77(-2.08%) |
Jul 12, 2016 | 37.27 | 37.51 | 36.84 | 37.10 | 1,634,655 | +0.18(+0.49%) |
Jul 11, 2016 | 37.73 | 37.92 | 36.88 | 36.92 | 2,107,638 | -0.45(-1.20%) |
Jul 08, 2016 | 36.90 | 37.41 | 36.63 | 37.37 | 2,519,202 | +0.80(+2.19%) |
Jul 07, 2016 | 35.21 | 36.79 | 35.21 | 36.57 | 3,465,188 | +1.69(+4.85%) |
Jul 06, 2016 | 34.15 | 34.99 | 34.09 | 34.88 | 2,140,854 | +0.64(+1.87%) |
Jul 05, 2016 | 34.20 | 34.35 | 33.86 | 34.24 | 866,470 | -0.05(-0.15%) |
Jul 01, 2016 | 34.07 | 34.29 | 34.29 | 34.29 | 1,000,200 | +0.17(+0.50%) |
Jun 30, 2016 | 34.20 | 34.27 | 33.59 | 34.12 | 1,119,966 | +0.10(+0.29%) |
Jun 29, 2016 | 33.39 | 34.29 | 33.09 | 34.02 | 1,714,583 | +1.01(+3.06%) |
Jun 28, 2016 | 33.40 | 33.56 | 32.95 | 33.01 | 1,466,867 | +0.05(+0.15%) |
Jun 27, 2016 | 33.84 | 33.90 | 32.61 | 32.96 | 2,440,427 | -1.34(-3.91%) |
Jun 24, 2016 | 33.92 | 34.48 | 33.59 | 34.30 | 3,777,986 | -0.71(-2.03%) |
Jun 23, 2016 | 34.20 | 35.01 | 33.91 | 35.01 | 1,327,670 | +1.15(+3.40%) |
Jun 22, 2016 | 34.07 | 34.36 | 33.72 | 33.86 | 777,342 | -0.18(-0.53%) |
Jun 21, 2016 | 34.44 | 34.55 | 33.69 | 34.04 | 1,087,185 | -0.25(-0.73%) |
Jun 20, 2016 | 34.29 | 34.73 | 33.82 | 34.29 | 989,965 | +0.65(+1.93%) |
Jun 17, 2016 | 34.01 | 34.48 | 33.57 | 33.64 | 1,617,351 | -0.49(-1.44%) |
Jun 16, 2016 | 34.20 | 34.27 | 33.55 | 34.13 | 943,508 | -0.21(-0.61%) |
Jun 15, 2016 | 34.15 | 34.68 | 33.91 | 34.34 | 1,952,035 | +0.37(+1.09%) |
Jun 14, 2016 | 33.86 | 34.21 | 33.80 | 33.97 | 1,653,939 | -0.18(-0.53%) |
Jun 13, 2016 | 33.95 | 34.51 | 33.79 | 34.15 | 1,700,296 | +0.10(+0.29%) |
Jun 10, 2016 | 34.78 | 34.88 | 34.03 | 34.05 | 1,438,929 | -0.98(-2.80%) |
Jun 09, 2016 | 35.06 | 35.69 | 34.92 | 35.03 | 1,495,148 | -0.11(-0.31%) |
Jun 08, 2016 | 35.11 | 35.24 | 34.67 | 35.14 | 2,133,948 | -0.15(-0.43%) |
Jun 07, 2016 | 35.10 | 35.46 | 34.70 | 35.29 | 1,917,775 | +0.22(+0.63%) |
Jun 06, 2016 | 34.90 | 35.13 | 34.54 | 35.07 | 1,973,409 | +0.16(+0.46%) |
Jun 03, 2016 | 34.42 | 34.91 | 33.86 | 34.91 | 1,480,838 | +0.31(+0.90%) |
Jun 02, 2016 | 33.63 | 34.64 | 33.62 | 34.60 | 2,533,124 | +0.98(+2.91%) |