Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.81 | 38.17 | 37.69 | 38.05 | 13,274,980 | +0.24(+0.63%) |
Aug 30, 2016 | 37.91 | 38.11 | 37.37 | 37.82 | 16,798,102 | +1.44(+3.95%) |
Aug 29, 2016 | 36.49 | 36.50 | 36.15 | 36.38 | 5,183,628 | -0.02(-0.05%) |
Aug 26, 2016 | 36.48 | 36.82 | 36.27 | 36.40 | 5,688,143 | -0.02(-0.05%) |
Aug 25, 2016 | 36.36 | 36.59 | 36.25 | 36.41 | 5,718,100 | +0.07(+0.19%) |
Aug 24, 2016 | 36.59 | 36.65 | 36.24 | 36.35 | 4,789,045 | -0.18(-0.49%) |
Aug 23, 2016 | 36.62 | 36.74 | 36.46 | 36.52 | 6,807,179 | +0.01(+0.02%) |
Aug 22, 2016 | 36.35 | 36.60 | 36.18 | 36.51 | 4,563,040 | +0.12(+0.34%) |
Aug 19, 2016 | 36.40 | 36.58 | 36.20 | 36.39 | 5,565,868 | -0.15(-0.40%) |
Aug 18, 2016 | 36.33 | 36.58 | 36.24 | 36.54 | 5,448,456 | +0.19(+0.51%) |
Aug 17, 2016 | 36.27 | 36.40 | 35.84 | 36.35 | 6,607,917 | +0.26(+0.73%) |
Aug 16, 2016 | 36.30 | 36.37 | 36.07 | 36.09 | 5,617,856 | -0.22(-0.61%) |
Aug 15, 2016 | 36.56 | 36.61 | 36.28 | 36.31 | 6,145,319 | -0.18(-0.49%) |
Aug 12, 2016 | 36.43 | 36.59 | 36.26 | 36.49 | 12,810,765 | +0.03(+0.07%) |
Aug 11, 2016 | 36.89 | 36.94 | 36.38 | 36.46 | 6,321,261 | -0.28(-0.76%) |
Aug 10, 2016 | 36.89 | 37.02 | 36.56 | 36.74 | 3,891,717 | -0.04(-0.11%) |
Aug 09, 2016 | 36.83 | 37.06 | 36.56 | 36.78 | 6,529,035 | +0.08(+0.23%) |
Aug 08, 2016 | 36.61 | 36.83 | 36.50 | 36.70 | 5,826,372 | +0.13(+0.35%) |
Aug 05, 2016 | 36.14 | 36.86 | 36.02 | 36.57 | 10,104,840 | +0.65(+1.81%) |
Aug 04, 2016 | 36.48 | 36.48 | 35.75 | 35.92 | 10,601,216 | -0.51(-1.39%) |
Aug 03, 2016 | 36.33 | 36.54 | 36.14 | 36.43 | 5,999,422 | +0.06(+0.16%) |
Aug 02, 2016 | 36.87 | 36.87 | 36.08 | 36.37 | 7,507,046 | -0.38(-1.03%) |
Aug 01, 2016 | 37.11 | 37.17 | 36.58 | 36.75 | 6,984,761 | -0.42(-1.14%) |
Jul 29, 2016 | 37.24 | 37.53 | 37.07 | 37.17 | 10,458,498 | -0.17(-0.45%) |
Jul 28, 2016 | 37.10 | 37.40 | 36.72 | 37.34 | 8,434,822 | +0.20(+0.55%) |
Jul 27, 2016 | 38.25 | 38.46 | 37.10 | 37.14 | 10,515,536 | -1.11(-2.89%) |
Jul 26, 2016 | 38.63 | 38.73 | 38.07 | 38.25 | 10,679,121 | -0.43(-1.11%) |
Jul 25, 2016 | 38.30 | 38.74 | 38.29 | 38.68 | 11,028,192 | +0.53(+1.40%) |
Jul 22, 2016 | 38.38 | 38.44 | 38.11 | 38.15 | 4,847,603 | -0.04(-0.11%) |
Jul 21, 2016 | 38.15 | 38.31 | 37.86 | 38.19 | 8,543,735 | +0.01(+0.02%) |
Jul 20, 2016 | 38.59 | 38.70 | 38.04 | 38.18 | 6,114,744 | -0.35(-0.90%) |
Jul 19, 2016 | 38.35 | 38.53 | 38.07 | 38.53 | 7,487,292 | +0.14(+0.35%) |
Jul 18, 2016 | 38.59 | 38.63 | 38.36 | 38.39 | 5,815,590 | +0.03(+0.07%) |
Jul 15, 2016 | 38.33 | 38.88 | 38.33 | 38.37 | 11,858,733 | -0.25(-0.64%) |
Jul 14, 2016 | 38.73 | 38.89 | 38.46 | 38.61 | 8,163,930 | +0.07(+0.18%) |
Jul 13, 2016 | 38.74 | 38.91 | 38.27 | 38.54 | 6,343,875 | -0.11(-0.28%) |
Jul 12, 2016 | 38.70 | 39.19 | 38.59 | 38.65 | 8,056,337 | -0.10(-0.26%) |
Jul 11, 2016 | 38.95 | 38.98 | 38.53 | 38.75 | 7,775,461 | -0.21(-0.54%) |
Jul 08, 2016 | 38.57 | 38.97 | 38.18 | 38.97 | 10,044,880 | +0.79(+2.06%) |
Jul 07, 2016 | 38.16 | 38.53 | 37.90 | 38.18 | 8,094,935 | +0.23(+0.60%) |
Jul 05, 2016 | 38.08 | 38.64 | 37.93 | 37.95 | 9,252,351 | -0.18(-0.47%) |
Jul 01, 2016 | 38.24 | 38.13 | 38.13 | 38.13 | 14,479,355 | -0.34(-0.88%) |
Jun 30, 2016 | 36.55 | 38.67 | 36.00 | 38.47 | 39,411,356 | +2.15(+5.91%) |
Jun 29, 2016 | 35.69 | 36.35 | 35.42 | 36.32 | 12,481,771 | +0.95(+2.68%) |
Jun 28, 2016 | 34.90 | 35.41 | 34.74 | 35.37 | 12,296,740 | +0.54(+1.55%) |
Jun 27, 2016 | 35.25 | 35.35 | 34.74 | 34.83 | 15,306,213 | -0.75(-2.11%) |
Jun 24, 2016 | 36.00 | 36.76 | 35.20 | 35.58 | 26,509,130 | -2.17(-5.75%) |
Jun 23, 2016 | 37.60 | 37.76 | 37.40 | 37.75 | 6,556,350 | +0.56(+1.52%) |
Jun 22, 2016 | 37.40 | 37.64 | 37.17 | 37.19 | 10,106,125 | -0.25(-0.67%) |
Jun 21, 2016 | 37.38 | 37.60 | 37.21 | 37.44 | 7,105,389 | +0.21(+0.57%) |
Jun 20, 2016 | 37.50 | 37.81 | 37.21 | 37.23 | 6,802,491 | +0.16(+0.43%) |
Jun 17, 2016 | 37.23 | 37.23 | 36.71 | 37.07 | 10,867,020 | -0.16(-0.43%) |
Jun 16, 2016 | 36.78 | 37.24 | 36.65 | 37.23 | 7,284,151 | +0.34(+0.91%) |
Jun 15, 2016 | 37.12 | 37.33 | 36.82 | 36.89 | 7,122,546 | -0.16(-0.43%) |
Jun 14, 2016 | 37.14 | 37.20 | 36.68 | 37.05 | 6,275,664 | -0.13(-0.34%) |
Jun 13, 2016 | 38.05 | 38.13 | 37.12 | 37.18 | 9,216,115 | -0.72(-1.89%) |
Jun 10, 2016 | 37.64 | 38.19 | 37.64 | 37.90 | 6,681,645 | -0.17(-0.44%) |
Jun 09, 2016 | 37.78 | 38.17 | 37.77 | 38.06 | 5,260,913 | +0.14(+0.38%) |
Jun 08, 2016 | 38.09 | 38.12 | 37.54 | 37.92 | 7,371,724 | -0.24(-0.62%) |
Jun 07, 2016 | 38.04 | 38.40 | 38.01 | 38.16 | 6,181,836 | +0.18(+0.47%) |
Jun 06, 2016 | 38.12 | 38.25 | 37.78 | 37.98 | 6,927,394 | -0.10(-0.27%) |
Jun 03, 2016 | 37.90 | 38.09 | 37.73 | 38.08 | 5,913,268 | +0.14(+0.38%) |
Jun 02, 2016 | 37.57 | 37.94 | 37.53 | 37.94 | 6,328,792 | +0.20(+0.54%) |