Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.87 | 32.93 | 31.87 | 32.08 | 11,222,031 | -0.92(-2.79%) |
Aug 30, 2016 | 33.29 | 33.50 | 32.90 | 33.00 | 6,942,515 | -0.09(-0.28%) |
Aug 29, 2016 | 32.97 | 33.19 | 32.84 | 33.10 | 5,707,980 | +0.04(+0.12%) |
Aug 26, 2016 | 33.53 | 33.83 | 32.93 | 33.06 | 7,235,213 | -0.38(-1.12%) |
Aug 25, 2016 | 33.53 | 33.63 | 33.15 | 33.43 | 5,764,220 | -0.14(-0.42%) |
Aug 24, 2016 | 33.57 | 33.90 | 33.49 | 33.57 | 7,052,044 | -0.20(-0.60%) |
Aug 23, 2016 | 33.29 | 33.86 | 33.18 | 33.78 | 7,907,136 | +0.46(+1.38%) |
Aug 22, 2016 | 33.40 | 33.55 | 33.07 | 33.32 | 7,906,923 | -0.54(-1.59%) |
Aug 19, 2016 | 33.82 | 33.98 | 33.62 | 33.86 | 7,920,469 | -0.21(-0.62%) |
Aug 18, 2016 | 33.87 | 34.15 | 33.72 | 34.07 | 8,944,758 | +0.30(+0.90%) |
Aug 17, 2016 | 33.36 | 33.80 | 33.14 | 33.76 | 11,333,654 | +0.27(+0.79%) |
Aug 16, 2016 | 32.97 | 33.65 | 32.64 | 33.50 | 14,041,367 | +0.53(+1.61%) |
Aug 15, 2016 | 32.56 | 33.01 | 32.49 | 32.97 | 7,544,337 | +0.63(+1.96%) |
Aug 12, 2016 | 32.47 | 32.55 | 32.19 | 32.33 | 6,332,102 | -0.02(-0.05%) |
Aug 11, 2016 | 31.88 | 32.60 | 31.51 | 32.35 | 11,239,183 | +0.62(+1.95%) |
Aug 10, 2016 | 32.39 | 32.47 | 31.65 | 31.73 | 8,157,015 | -0.50(-1.55%) |
Aug 09, 2016 | 32.62 | 32.77 | 32.07 | 32.23 | 9,054,670 | -0.25(-0.77%) |
Aug 08, 2016 | 32.03 | 32.67 | 31.97 | 32.48 | 12,385,227 | +0.75(+2.36%) |
Aug 05, 2016 | 31.49 | 31.76 | 31.20 | 31.73 | 11,178,168 | +0.39(+1.25%) |
Aug 04, 2016 | 31.39 | 31.62 | 31.00 | 31.34 | 8,847,253 | -0.16(-0.52%) |
Aug 03, 2016 | 31.12 | 31.53 | 30.87 | 31.50 | 10,986,745 | +0.41(+1.31%) |
Aug 02, 2016 | 31.11 | 31.30 | 30.32 | 31.10 | 9,142,649 | +0.14(+0.45%) |
Aug 01, 2016 | 31.58 | 31.59 | 30.81 | 30.96 | 12,273,686 | -0.95(-2.96%) |
Jul 29, 2016 | 31.08 | 31.97 | 31.00 | 31.90 | 10,413,999 | +0.44(+1.39%) |
Jul 28, 2016 | 31.46 | 31.86 | 31.00 | 31.46 | 14,748,532 | +0.15(+0.47%) |
Jul 27, 2016 | 32.00 | 32.39 | 31.26 | 31.32 | 12,995,075 | -0.56(-1.77%) |
Jul 26, 2016 | 31.30 | 31.94 | 31.22 | 31.88 | 7,544,171 | +0.43(+1.37%) |
Jul 25, 2016 | 31.60 | 31.79 | 31.11 | 31.45 | 9,572,672 | -0.41(-1.28%) |
Jul 22, 2016 | 32.13 | 32.27 | 31.75 | 31.86 | 9,348,418 | -0.22(-0.68%) |
Jul 21, 2016 | 32.67 | 32.98 | 31.95 | 32.07 | 11,252,517 | -0.58(-1.77%) |
Jul 20, 2016 | 32.41 | 32.89 | 32.07 | 32.65 | 8,618,272 | +0.09(+0.29%) |
Jul 19, 2016 | 32.98 | 33.13 | 32.40 | 32.56 | 9,347,842 | -0.62(-1.87%) |
Jul 18, 2016 | 33.20 | 33.36 | 32.79 | 33.18 | 6,771,003 | -0.18(-0.54%) |
Jul 15, 2016 | 33.62 | 33.78 | 33.16 | 33.36 | 7,592,316 | -0.06(-0.19%) |
Jul 14, 2016 | 33.80 | 33.81 | 33.16 | 33.42 | 8,470,557 | +0.12(+0.35%) |
Jul 13, 2016 | 34.03 | 34.22 | 32.71 | 33.31 | 11,846,612 | -0.72(-2.12%) |
Jul 12, 2016 | 33.53 | 34.41 | 33.49 | 34.03 | 13,261,991 | +1.05(+3.18%) |
Jul 11, 2016 | 33.20 | 33.38 | 32.94 | 32.98 | 8,168,113 | +0.12(+0.35%) |
Jul 08, 2016 | 32.90 | 32.96 | 32.33 | 32.86 | 13,904,094 | +0.61(+1.90%) |
Jul 07, 2016 | 32.86 | 33.24 | 32.00 | 32.25 | 11,345,879 | -0.30(-0.93%) |
Jul 06, 2016 | 32.28 | 32.65 | 31.98 | 32.55 | 9,040,824 | +0.16(+0.48%) |
Jul 05, 2016 | 33.19 | 33.23 | 32.14 | 32.40 | 13,114,635 | -1.41(-4.16%) |
Jul 01, 2016 | 34.07 | 33.80 | 33.80 | 33.80 | 12,372,183 | -0.07(-0.21%) |
Jun 30, 2016 | 33.97 | 34.28 | 33.57 | 33.87 | 12,025,219 | -0.24(-0.71%) |
Jun 29, 2016 | 33.02 | 34.35 | 32.78 | 34.11 | 13,173,528 | +1.52(+4.67%) |
Jun 28, 2016 | 32.61 | 32.74 | 32.19 | 32.59 | 11,580,017 | +0.91(+2.87%) |
Jun 27, 2016 | 33.03 | 33.14 | 31.48 | 31.68 | 15,441,325 | -1.86(-5.54%) |
Jun 24, 2016 | 33.65 | 34.51 | 33.34 | 33.54 | 17,544,622 | -1.91(-5.39%) |
Jun 23, 2016 | 34.65 | 35.46 | 34.39 | 35.45 | 9,917,031 | +1.27(+3.73%) |
Jun 22, 2016 | 35.05 | 35.10 | 34.11 | 34.18 | 11,132,971 | -0.63(-1.81%) |
Jun 21, 2016 | 34.63 | 35.02 | 34.38 | 34.80 | 8,730,778 | +0.09(+0.25%) |
Jun 20, 2016 | 34.96 | 35.24 | 34.63 | 34.72 | 10,779,627 | +0.42(+1.22%) |
Jun 17, 2016 | 33.87 | 34.76 | 33.80 | 34.30 | 12,450,700 | +0.77(+2.29%) |
Jun 16, 2016 | 33.56 | 33.65 | 32.80 | 33.53 | 9,023,242 | -0.43(-1.26%) |
Jun 15, 2016 | 34.11 | 34.58 | 33.72 | 33.96 | 8,879,015 | -0.47(-1.38%) |
Jun 14, 2016 | 34.06 | 34.65 | 33.68 | 34.43 | 9,428,000 | +0.34(+1.00%) |
Jun 13, 2016 | 34.15 | 34.93 | 34.03 | 34.09 | 9,518,116 | -0.49(-1.42%) |
Jun 10, 2016 | 35.66 | 35.83 | 34.39 | 34.58 | 11,595,371 | -1.60(-4.42%) |
Jun 09, 2016 | 36.30 | 36.62 | 36.16 | 36.18 | 6,982,882 | -0.71(-1.94%) |
Jun 08, 2016 | 37.25 | 37.64 | 36.86 | 36.89 | 12,409,642 | -0.04(-0.11%) |
Jun 07, 2016 | 35.71 | 36.96 | 35.60 | 36.93 | 14,451,794 | +1.57(+4.44%) |
Jun 06, 2016 | 34.80 | 35.45 | 34.55 | 35.36 | 10,056,901 | +1.04(+3.03%) |
Jun 03, 2016 | 34.49 | 34.74 | 33.95 | 34.32 | 7,834,795 | -0.16(-0.45%) |
Jun 02, 2016 | 33.99 | 34.67 | 33.76 | 34.48 | 9,031,080 | +0.25(+0.73%) |